| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 3.51 | 3.51 | 3.31 | 3.32 | 3.32 | -0.17 (-4.87%) | 26,805,999 |
| 12 Jan 2021 | CNY | 3.46 | 3.54 | 3.44 | 3.49 | 3.49 | +0.01 (+0.29%) | 13,509,382 |
| 11 Jan 2021 | CNY | 3.54 | 3.54 | 3.44 | 3.48 | 3.48 | -0.06 (-1.69%) | 24,476,776 |
| 8 Jan 2021 | CNY | 3.49 | 3.63 | 3.44 | 3.54 | 3.54 | +0.03 (+0.85%) | 29,540,093 |
| 7 Jan 2021 | CNY | 3.49 | 3.55 | 3.42 | 3.51 | 3.51 | 0.0 (0.0%) | 23,480,902 |
| 6 Jan 2021 | CNY | 3.53 | 3.54 | 3.46 | 3.51 | 3.51 | -0.02 (-0.57%) | 17,497,953 |
| 5 Jan 2021 | CNY | 3.57 | 3.58 | 3.47 | 3.53 | 3.53 | -0.07 (-1.94%) | 31,624,772 |
| 4 Jan 2021 | CNY | 3.62 | 3.62 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 23,418,919 |
| 31 Dec 2020 | CNY | 3.61 | 3.65 | 3.56 | 3.58 | 3.58 | -0.03 (-0.83%) | 22,865,853 |
| 30 Dec 2020 | CNY | 3.68 | 3.68 | 3.57 | 3.61 | 3.61 | -0.06 (-1.63%) | 27,370,273 |
| 29 Dec 2020 | CNY | 3.49 | 3.8 | 3.46 | 3.67 | 3.67 | +0.16 (+4.56%) | 46,413,711 |
| 28 Dec 2020 | CNY | 3.61 | 3.61 | 3.45 | 3.51 | 3.51 | -0.09 (-2.50%) | 29,501,196 |
| 25 Dec 2020 | CNY | 3.58 | 3.69 | 3.56 | 3.6 | 3.6 | -0.02 (-0.55%) | 22,022,297 |
| 24 Dec 2020 | CNY | 3.72 | 3.75 | 3.62 | 3.62 | 3.62 | -0.1 (-2.69%) | 24,843,100 |
| 23 Dec 2020 | CNY | 3.67 | 3.85 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 37,583,500 |
| 22 Dec 2020 | CNY | 3.73 | 3.83 | 3.66 | 3.68 | 3.68 | -0.1 (-2.65%) | 33,882,030 |
| 21 Dec 2020 | CNY | 3.54 | 3.84 | 3.54 | 3.78 | 3.78 | +0.23 (+6.48%) | 55,945,577 |
| 18 Dec 2020 | CNY | 3.54 | 3.56 | 3.49 | 3.55 | 3.55 | +0.01 (+0.28%) | 20,968,173 |
| 17 Dec 2020 | CNY | 3.51 | 3.55 | 3.41 | 3.54 | 3.54 | +0.04 (+1.14%) | 20,367,201 |
| 16 Dec 2020 | CNY | 3.55 | 3.56 | 3.47 | 3.5 | 3.5 | -0.05 (-1.41%) | 16,144,867 |
| 15 Dec 2020 | CNY | 3.56 | 3.59 | 3.51 | 3.55 | 3.55 | -0.02 (-0.56%) | 15,204,560 |
| 14 Dec 2020 | CNY | 3.49 | 3.59 | 3.47 | 3.57 | 3.57 | +0.07 (+2.00%) | 20,181,563 |
| 11 Dec 2020 | CNY | 3.56 | 3.61 | 3.45 | 3.5 | 3.5 | -0.07 (-1.96%) | 21,506,930 |
| 10 Dec 2020 | CNY | 3.46 | 3.64 | 3.43 | 3.57 | 3.57 | +0.08 (+2.29%) | 26,865,744 |
| 9 Dec 2020 | CNY | 3.62 | 3.65 | 3.48 | 3.49 | 3.49 | -0.13 (-3.59%) | 26,641,026 |
| 8 Dec 2020 | CNY | 3.72 | 3.73 | 3.62 | 3.62 | 3.62 | -0.11 (-2.95%) | 25,784,932 |
| 7 Dec 2020 | CNY | 3.69 | 3.77 | 3.68 | 3.73 | 3.73 | +0.03 (+0.81%) | 21,315,005 |
| 4 Dec 2020 | CNY | 3.75 | 3.75 | 3.68 | 3.7 | 3.7 | -0.06 (-1.60%) | 18,971,382 |
| 3 Dec 2020 | CNY | 3.77 | 3.84 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 29,302,626 |
| 2 Dec 2020 | CNY | 3.8 | 3.82 | 3.74 | 3.75 | 3.75 | -0.05 (-1.32%) | 21,711,170 |
