| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 3.933 | 3.954 | 3.927 | 3.954 | 3.954 | -0.026 (-0.65%) | 1,548,162 |
| 6 Jan 2021 | CNY | 3.983 | 3.991 | 3.977 | 3.98 | 3.98 | +0.008 (+0.20%) | 2,112,001 |
| 5 Jan 2021 | CNY | 3.96 | 3.981 | 3.96 | 3.972 | 3.972 | +0.019 (+0.48%) | 1,119,493 |
| 4 Jan 2021 | CNY | 3.906 | 3.96 | 3.906 | 3.953 | 3.953 | +0.054 (+1.38%) | 3,945,125 |
| 31 Dec 2020 | CNY | 3.917 | 3.917 | 3.8 | 3.899 | 3.899 | +0.016 (+0.41%) | 596,064 |
| 30 Dec 2020 | CNY | 3.89 | 3.894 | 3.882 | 3.883 | 3.883 | -0.004 (-0.10%) | 322,057 |
| 29 Dec 2020 | CNY | 3.908 | 3.908 | 3.886 | 3.887 | 3.887 | -0.024 (-0.61%) | 1,854,115 |
| 28 Dec 2020 | CNY | 3.921 | 3.94 | 3.882 | 3.911 | 3.911 | +0.006 (+0.15%) | 1,517,218 |
| 25 Dec 2020 | CNY | 3.881 | 3.907 | 3.881 | 3.905 | 3.905 | +0.02 (+0.51%) | 513,136 |
| 24 Dec 2020 | CNY | 3.882 | 3.896 | 3.882 | 3.885 | 3.885 | +0.014 (+0.36%) | 583,105 |
| 23 Dec 2020 | CNY | 3.89 | 3.89 | 3.868 | 3.871 | 3.871 | -0.009 (-0.23%) | 897,200 |
| 22 Dec 2020 | CNY | 3.93 | 3.93 | 3.876 | 3.88 | 3.88 | -0.055 (-1.40%) | 1,304,007 |
| 21 Dec 2020 | CNY | 3.915 | 3.957 | 3.915 | 3.935 | 3.935 | +0.044 (+1.13%) | 3,249,903 |
| 18 Dec 2020 | CNY | 3.866 | 3.901 | 3.866 | 3.891 | 3.891 | +0.025 (+0.65%) | 1,352,768 |
| 17 Dec 2020 | CNY | 3.845 | 3.869 | 3.844 | 3.866 | 3.866 | +0.022 (+0.57%) | 1,095,275 |
| 16 Dec 2020 | CNY | 3.823 | 3.888 | 3.823 | 3.844 | 3.844 | +0.027 (+0.71%) | 485,448 |
| 15 Dec 2020 | CNY | 3.782 | 3.818 | 3.781 | 3.817 | 3.817 | +0.03 (+0.79%) | 1,979,219 |
| 14 Dec 2020 | CNY | 3.788 | 3.799 | 3.786 | 3.787 | 3.787 | -0.001 (-0.03%) | 813,755 |
| 11 Dec 2020 | CNY | 3.794 | 3.799 | 3.785 | 3.788 | 3.788 | -0.006 (-0.16%) | 1,627,500 |
| 10 Dec 2020 | CNY | 3.834 | 3.834 | 3.794 | 3.794 | 3.794 | -0.039 (-1.02%) | 980,000 |
| 9 Dec 2020 | CNY | 3.9 | 3.9 | 3.828 | 3.833 | 3.833 | -0.019 (-0.49%) | 961,416 |
| 8 Dec 2020 | CNY | 3.834 | 3.87 | 3.834 | 3.852 | 3.852 | +0.056 (+1.48%) | 2,094,596 |
| 7 Dec 2020 | CNY | 3.79 | 3.802 | 3.788 | 3.796 | 3.796 | -0.009 (-0.24%) | 1,263,347 |
| 4 Dec 2020 | CNY | 3.801 | 3.814 | 3.796 | 3.805 | 3.805 | +0.003 (+0.08%) | 684,900 |
| 3 Dec 2020 | CNY | 3.774 | 3.804 | 3.774 | 3.802 | 3.802 | +0.044 (+1.17%) | 1,026,200 |
| 2 Dec 2020 | CNY | 3.751 | 3.76 | 3.745 | 3.758 | 3.758 | +0.054 (+1.46%) | 1,979,048 |
| 1 Dec 2020 | CNY | 3.68 | 3.712 | 3.68 | 3.704 | 3.704 | +0.026 (+0.71%) | 2,162,300 |
| 30 Nov 2020 | CNY | 3.76 | 3.76 | 3.654 | 3.678 | 3.678 | -0.09 (-2.39%) | 5,698,363 |
| 27 Nov 2020 | CNY | 3.769 | 3.772 | 3.76 | 3.768 | 3.768 | -0.005 (-0.13%) | 953,532 |
| 26 Nov 2020 | CNY | 3.769 | 3.773 | 3.76 | 3.773 | 3.773 | +0.004 (+0.11%) | 917,513 |
