| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 5.9 | 6.08 | 5.86 | 5.97 | 5.97 | +0.09 (+1.53%) | 20,141,214 |
| 12 Jan 2021 | CNY | 5.64 | 5.99 | 5.58 | 5.88 | 5.88 | +0.21 (+3.70%) | 21,348,881 |
| 11 Jan 2021 | CNY | 5.78 | 5.78 | 5.56 | 5.67 | 5.67 | -0.11 (-1.90%) | 13,771,806 |
| 8 Jan 2021 | CNY | 5.72 | 5.91 | 5.61 | 5.78 | 5.78 | -0.03 (-0.52%) | 12,715,600 |
| 7 Jan 2021 | CNY | 6.03 | 6.03 | 5.68 | 5.81 | 5.81 | -0.2 (-3.33%) | 19,900,051 |
| 6 Jan 2021 | CNY | 6.33 | 6.37 | 5.98 | 6.01 | 6.01 | -0.3 (-4.75%) | 21,171,860 |
| 5 Jan 2021 | CNY | 6.47 | 6.47 | 6.27 | 6.31 | 6.31 | -0.2 (-3.07%) | 16,374,965 |
| 4 Jan 2021 | CNY | 6.41 | 6.52 | 6.35 | 6.51 | 6.51 | +0.15 (+2.36%) | 16,334,310 |
| 31 Dec 2020 | CNY | 6.31 | 6.5 | 6.27 | 6.36 | 6.36 | +0.07 (+1.11%) | 11,247,955 |
| 30 Dec 2020 | CNY | 6.33 | 6.42 | 6.25 | 6.29 | 6.29 | +0.03 (+0.48%) | 11,252,895 |
| 29 Dec 2020 | CNY | 6.33 | 6.47 | 6.24 | 6.26 | 6.26 | -0.02 (-0.32%) | 13,222,892 |
| 28 Dec 2020 | CNY | 6.39 | 6.45 | 6.2 | 6.28 | 6.28 | -0.13 (-2.03%) | 13,149,960 |
| 25 Dec 2020 | CNY | 6.37 | 6.57 | 6.32 | 6.41 | 6.41 | +0.04 (+0.63%) | 13,951,540 |
| 24 Dec 2020 | CNY | 6.72 | 6.76 | 6.35 | 6.37 | 6.37 | -0.47 (-6.87%) | 23,575,136 |
| 23 Dec 2020 | CNY | 6.67 | 6.96 | 6.65 | 6.84 | 6.84 | +0.19 (+2.86%) | 26,799,071 |
| 22 Dec 2020 | CNY | 6.56 | 6.82 | 6.44 | 6.65 | 6.65 | +0.07 (+1.06%) | 24,848,655 |
| 21 Dec 2020 | CNY | 6.65 | 6.72 | 6.56 | 6.58 | 6.58 | -0.08 (-1.20%) | 15,738,070 |
| 18 Dec 2020 | CNY | 6.72 | 6.82 | 6.66 | 6.66 | 6.66 | -0.07 (-1.04%) | 14,728,630 |
| 17 Dec 2020 | CNY | 6.66 | 6.82 | 6.45 | 6.73 | 6.73 | +0.09 (+1.36%) | 20,855,060 |
| 16 Dec 2020 | CNY | 6.82 | 6.85 | 6.6 | 6.64 | 6.64 | -0.19 (-2.78%) | 17,573,820 |
| 15 Dec 2020 | CNY | 6.85 | 7.02 | 6.81 | 6.83 | 6.83 | -0.06 (-0.87%) | 15,939,412 |
| 14 Dec 2020 | CNY | 6.8 | 6.91 | 6.65 | 6.89 | 6.89 | +0.14 (+2.07%) | 17,622,100 |
| 11 Dec 2020 | CNY | 6.86 | 6.92 | 6.62 | 6.75 | 6.75 | -0.19 (-2.74%) | 22,417,327 |
| 10 Dec 2020 | CNY | 7 | 7.14 | 6.89 | 6.94 | 6.94 | +0.04 (+0.58%) | 19,984,760 |
| 9 Dec 2020 | CNY | 7.13 | 7.16 | 6.87 | 6.9 | 6.9 | -0.25 (-3.50%) | 23,634,850 |
| 8 Dec 2020 | CNY | 7.12 | 7.22 | 7.06 | 7.15 | 7.15 | 0.0 (0.0%) | 17,427,690 |
| 7 Dec 2020 | CNY | 7.64 | 7.66 | 7.13 | 7.15 | 7.15 | -0.46 (-6.04%) | 32,424,411 |
| 4 Dec 2020 | CNY | 7.59 | 7.69 | 7.53 | 7.61 | 7.61 | -0.05 (-0.65%) | 18,506,260 |
| 3 Dec 2020 | CNY | 7.9 | 7.93 | 7.62 | 7.66 | 7.66 | -0.51 (-6.24%) | 34,639,291 |
| 2 Dec 2020 | CNY | 7.93 | 8.36 | 7.93 | 8.17 | 8.17 | +0.38 (+4.88%) | 46,464,861 |
