| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 5.563 | 5.736 | 5.56 | 5.729 | 5.729 | +0.153 (+2.74%) | 2,041,014 |
| 11 Jan 2021 | CNY | 5.641 | 5.686 | 5.552 | 5.576 | 5.576 | -0.065 (-1.15%) | 653,273 |
| 8 Jan 2021 | CNY | 5.671 | 5.697 | 5.584 | 5.641 | 5.641 | -0.023 (-0.41%) | 1,063,580 |
| 7 Jan 2021 | CNY | 5.55 | 5.665 | 5.547 | 5.664 | 5.664 | +0.118 (+2.13%) | 1,645,641 |
| 6 Jan 2021 | CNY | 5.506 | 5.578 | 5.485 | 5.546 | 5.546 | +0.05 (+0.91%) | 637,189 |
| 5 Jan 2021 | CNY | 5.385 | 5.505 | 5.377 | 5.496 | 5.496 | +0.093 (+1.72%) | 511,476 |
| 4 Jan 2021 | CNY | 5.349 | 5.43 | 5.3 | 5.403 | 5.403 | +0.054 (+1.01%) | 1,003,100 |
| 31 Dec 2020 | CNY | 5.256 | 5.36 | 5.253 | 5.349 | 5.349 | +0.119 (+2.28%) | 1,599,472 |
| 30 Dec 2020 | CNY | 5.174 | 5.243 | 5.174 | 5.23 | 5.23 | +0.059 (+1.14%) | 18,311,125 |
| 29 Dec 2020 | CNY | 5.198 | 5.206 | 5.165 | 5.171 | 5.171 | -0.026 (-0.50%) | 2,706,040 |
| 28 Dec 2020 | CNY | 5.172 | 5.219 | 5.16 | 5.197 | 5.197 | +0.025 (+0.48%) | 4,766,694 |
| 25 Dec 2020 | CNY | 5.12 | 5.175 | 5.101 | 5.172 | 5.172 | +0.037 (+0.72%) | 3,667,715 |
| 24 Dec 2020 | CNY | 5.132 | 5.153 | 5.111 | 5.135 | 5.135 | +0.004 (+0.08%) | 9,763,600 |
| 23 Dec 2020 | CNY | 5.104 | 5.157 | 5.1 | 5.131 | 5.131 | +0.041 (+0.81%) | 3,936,976 |
| 22 Dec 2020 | CNY | 5.153 | 5.17 | 5.087 | 5.09 | 5.09 | -0.082 (-1.59%) | 2,684,294 |
| 21 Dec 2020 | CNY | 5.29 | 5.326 | 5.095 | 5.172 | 5.172 | -0.227 (-4.20%) | 5,565,300 |
| 18 Dec 2020 | CNY | 5.419 | 5.429 | 5.37 | 5.399 | 5.399 | -0.021 (-0.39%) | 1,227,205 |
| 17 Dec 2020 | CNY | 5.352 | 5.424 | 5.34 | 5.42 | 5.42 | +0.08 (+1.50%) | 899,354 |
| 16 Dec 2020 | CNY | 5.336 | 5.358 | 5.325 | 5.34 | 5.34 | +0.008 (+0.15%) | 1,148,694 |
| 15 Dec 2020 | CNY | 5.33 | 5.338 | 5.297 | 5.332 | 5.332 | +0.008 (+0.15%) | 3,216,840 |
| 14 Dec 2020 | CNY | 5.283 | 5.331 | 5.277 | 5.324 | 5.324 | +0.041 (+0.78%) | 6,936,900 |
| 11 Dec 2020 | CNY | 5.352 | 5.354 | 5.236 | 5.283 | 5.283 | -0.049 (-0.92%) | 4,959,240 |
| 10 Dec 2020 | CNY | 5.337 | 5.355 | 5.314 | 5.332 | 5.332 | -0.009 (-0.17%) | 2,643,500 |
| 9 Dec 2020 | CNY | 5.419 | 5.428 | 5.336 | 5.341 | 5.341 | -0.061 (-1.13%) | 736,663 |
| 8 Dec 2020 | CNY | 5.416 | 5.443 | 5.39 | 5.402 | 5.402 | -0.026 (-0.48%) | 1,932,879 |
| 7 Dec 2020 | CNY | 5.473 | 5.473 | 5.407 | 5.428 | 5.428 | -0.042 (-0.77%) | 2,163,100 |
| 4 Dec 2020 | CNY | 5.54 | 5.54 | 5.407 | 5.47 | 5.47 | +0.013 (+0.24%) | 2,086,340 |
| 3 Dec 2020 | CNY | 5.453 | 5.47 | 5.424 | 5.457 | 5.457 | +0.001 (+0.02%) | 914,740 |
| 2 Dec 2020 | CNY | 5.474 | 5.484 | 5.43 | 5.456 | 5.456 | +0.005 (+0.09%) | 2,255,997 |
| 1 Dec 2020 | CNY | 5.36 | 5.473 | 5.356 | 5.451 | 5.451 | +0.095 (+1.77%) | 1,890,224 |
