| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 4.45 | 4.63 | 4.36 | 4.38 | 4.38 | -0.03 (-0.68%) | 6,587,540 |
| 11 Jan 2021 | CNY | 4.58 | 4.63 | 4.35 | 4.41 | 4.41 | -0.18 (-3.92%) | 7,075,120 |
| 8 Jan 2021 | CNY | 4.64 | 4.77 | 4.43 | 4.59 | 4.59 | -0.09 (-1.92%) | 7,067,430 |
| 7 Jan 2021 | CNY | 4.9 | 4.98 | 4.61 | 4.68 | 4.68 | -0.27 (-5.45%) | 8,294,203 |
| 6 Jan 2021 | CNY | 5.2 | 5.24 | 4.91 | 4.95 | 4.95 | -0.29 (-5.53%) | 7,644,800 |
| 5 Jan 2021 | CNY | 5.31 | 5.34 | 5.18 | 5.24 | 5.24 | -0.11 (-2.06%) | 4,328,830 |
| 4 Jan 2021 | CNY | 5.31 | 5.38 | 5.2 | 5.35 | 5.35 | +0.04 (+0.75%) | 4,221,210 |
| 31 Dec 2020 | CNY | 5.21 | 5.35 | 5.21 | 5.31 | 5.31 | +0.1 (+1.92%) | 4,816,050 |
| 30 Dec 2020 | CNY | 5.31 | 5.32 | 5.2 | 5.21 | 5.21 | -0.07 (-1.33%) | 3,769,530 |
| 29 Dec 2020 | CNY | 5.27 | 5.42 | 5.27 | 5.28 | 5.28 | 0.0 (0.0%) | 4,298,670 |
| 28 Dec 2020 | CNY | 5.52 | 5.53 | 5.27 | 5.28 | 5.28 | -0.25 (-4.52%) | 4,969,040 |
| 25 Dec 2020 | CNY | 5.44 | 5.6 | 5.41 | 5.53 | 5.53 | +0.05 (+0.91%) | 3,106,960 |
| 24 Dec 2020 | CNY | 5.77 | 5.77 | 5.47 | 5.48 | 5.48 | -0.29 (-5.03%) | 5,266,500 |
| 23 Dec 2020 | CNY | 5.75 | 5.85 | 5.7 | 5.77 | 5.77 | -0.02 (-0.35%) | 4,404,630 |
| 22 Dec 2020 | CNY | 5.8 | 5.86 | 5.68 | 5.79 | 5.79 | +0.01 (+0.17%) | 5,684,670 |
| 21 Dec 2020 | CNY | 5.55 | 5.81 | 5.54 | 5.78 | 5.78 | +0.2 (+3.58%) | 5,523,178 |
| 18 Dec 2020 | CNY | 5.65 | 5.74 | 5.53 | 5.58 | 5.58 | -0.1 (-1.76%) | 4,134,069 |
| 17 Dec 2020 | CNY | 5.59 | 5.69 | 5.41 | 5.68 | 5.68 | +0.12 (+2.16%) | 5,669,840 |
| 16 Dec 2020 | CNY | 5.66 | 5.74 | 5.53 | 5.56 | 5.56 | -0.12 (-2.11%) | 3,532,230 |
| 15 Dec 2020 | CNY | 5.85 | 5.85 | 5.66 | 5.68 | 5.68 | -0.06 (-1.05%) | 4,229,087 |
| 14 Dec 2020 | CNY | 5.6 | 5.77 | 5.49 | 5.74 | 5.74 | +0.14 (+2.50%) | 6,117,370 |
| 11 Dec 2020 | CNY | 5.85 | 5.86 | 5.54 | 5.6 | 5.6 | -0.23 (-3.95%) | 6,103,189 |
| 10 Dec 2020 | CNY | 5.79 | 5.94 | 5.7 | 5.83 | 5.83 | +0.03 (+0.52%) | 4,852,610 |
| 9 Dec 2020 | CNY | 6.05 | 6.05 | 5.76 | 5.8 | 5.8 | -0.19 (-3.17%) | 5,167,959 |
| 8 Dec 2020 | CNY | 5.95 | 6.04 | 5.91 | 5.99 | 5.99 | +0.06 (+1.01%) | 4,586,417 |
| 7 Dec 2020 | CNY | 6.07 | 6.1 | 5.89 | 5.93 | 5.93 | -0.14 (-2.31%) | 6,417,580 |
| 4 Dec 2020 | CNY | 6.09 | 6.17 | 6.01 | 6.07 | 6.07 | 0.0 (0.0%) | 6,575,179 |
| 3 Dec 2020 | CNY | 6.29 | 6.39 | 6.07 | 6.07 | 6.07 | -0.24 (-3.80%) | 9,653,381 |
| 2 Dec 2020 | CNY | 6.4 | 6.47 | 6.24 | 6.31 | 6.31 | -0.04 (-0.63%) | 6,006,230 |
| 1 Dec 2020 | CNY | 6.2 | 6.41 | 6.18 | 6.35 | 6.35 | +0.14 (+2.25%) | 5,236,989 |
