| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 6.16 | 6.24 | 5.78 | 5.91 | 5.91 | -0.27 (-4.37%) | 44,958,929 |
| 4 Jan 2021 | CNY | 6.28 | 6.29 | 6.13 | 6.18 | 6.18 | -0.02 (-0.32%) | 27,903,458 |
| 31 Dec 2020 | CNY | 6.28 | 6.3 | 6.1 | 6.2 | 6.2 | 0.0 (0.0%) | 28,288,116 |
| 30 Dec 2020 | CNY | 6.11 | 6.42 | 6.09 | 6.2 | 6.2 | +0.07 (+1.14%) | 32,597,532 |
| 29 Dec 2020 | CNY | 6.49 | 6.55 | 6.09 | 6.13 | 6.13 | -0.33 (-5.11%) | 36,546,112 |
| 28 Dec 2020 | CNY | 6.43 | 6.62 | 6.3 | 6.46 | 6.46 | +0.04 (+0.62%) | 40,115,463 |
| 25 Dec 2020 | CNY | 6.06 | 6.54 | 6 | 6.42 | 6.42 | +0.32 (+5.25%) | 43,208,675 |
| 24 Dec 2020 | CNY | 6.46 | 6.47 | 6.04 | 6.1 | 6.1 | -0.37 (-5.72%) | 36,242,528 |
| 23 Dec 2020 | CNY | 6.31 | 6.58 | 6.3 | 6.47 | 6.47 | +0.13 (+2.05%) | 33,419,675 |
| 22 Dec 2020 | CNY | 6.44 | 6.54 | 6.28 | 6.34 | 6.34 | -0.16 (-2.46%) | 29,609,442 |
| 21 Dec 2020 | CNY | 6.31 | 6.55 | 6.27 | 6.5 | 6.5 | +0.15 (+2.36%) | 34,000,290 |
| 18 Dec 2020 | CNY | 6.33 | 6.49 | 6.25 | 6.35 | 6.35 | -0.04 (-0.63%) | 30,983,413 |
| 17 Dec 2020 | CNY | 6.1 | 6.46 | 6.02 | 6.39 | 6.39 | +0.12 (+1.91%) | 32,879,166 |
| 16 Dec 2020 | CNY | 6.21 | 6.65 | 6.21 | 6.27 | 6.27 | +0.18 (+2.96%) | 23,445,263 |
| 15 Dec 2020 | CNY | 6.19 | 6.23 | 6.08 | 6.09 | 6.09 | -0.14 (-2.25%) | 9,943,629 |
| 14 Dec 2020 | CNY | 6.18 | 6.29 | 6.11 | 6.23 | 6.23 | 0.0 (0.0%) | 10,413,065 |
| 11 Dec 2020 | CNY | 6.18 | 6.24 | 6.02 | 6.23 | 6.23 | +0.11 (+1.80%) | 12,827,630 |
| 10 Dec 2020 | CNY | 6.24 | 6.28 | 6.08 | 6.12 | 6.12 | -0.16 (-2.55%) | 14,116,124 |
| 9 Dec 2020 | CNY | 6.3 | 6.52 | 6.24 | 6.28 | 6.28 | -0.05 (-0.79%) | 21,411,880 |
| 8 Dec 2020 | CNY | 6.4 | 6.46 | 6.25 | 6.33 | 6.33 | -0.06 (-0.94%) | 18,138,761 |
| 7 Dec 2020 | CNY | 6.18 | 6.52 | 6.13 | 6.39 | 6.39 | +0.18 (+2.90%) | 32,592,018 |
| 4 Dec 2020 | CNY | 6.2 | 6.24 | 6 | 6.21 | 6.21 | +0.03 (+0.49%) | 24,762,870 |
| 3 Dec 2020 | CNY | 6.21 | 6.27 | 6.17 | 6.18 | 6.18 | -0.03 (-0.48%) | 16,480,898 |
| 2 Dec 2020 | CNY | 6.24 | 6.27 | 6.18 | 6.21 | 6.21 | -0.04 (-0.64%) | 15,817,582 |
| 1 Dec 2020 | CNY | 6.21 | 6.31 | 6.18 | 6.25 | 6.25 | +0.04 (+0.64%) | 17,513,936 |
| 30 Nov 2020 | CNY | 6.35 | 6.41 | 6.17 | 6.21 | 6.21 | -0.21 (-3.27%) | 25,478,898 |
| 27 Nov 2020 | CNY | 6.54 | 6.65 | 6.32 | 6.42 | 6.42 | -0.13 (-1.98%) | 34,931,001 |
| 26 Nov 2020 | CNY | 7.05 | 7.27 | 6.41 | 6.55 | 6.55 | -0.68 (-9.41%) | 67,672,494 |
| 25 Nov 2020 | CNY | 7.1 | 7.62 | 7.04 | 7.23 | 7.23 | +0.06 (+0.84%) | 64,022,387 |
| 24 Nov 2020 | CNY | 7.09 | 7.25 | 6.99 | 7.17 | 7.17 | +0.02 (+0.28%) | 43,019,639 |
