| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 5.54 | 5.6 | 5.38 | 5.42 | 5.42 | -0.17 (-3.04%) | 1,905,700 |
| 31 Dec 2020 | CNY | 5.56 | 5.63 | 5.55 | 5.59 | 5.59 | +0.02 (+0.36%) | 1,080,400 |
| 30 Dec 2020 | CNY | 5.66 | 5.66 | 5.54 | 5.57 | 5.57 | -0.09 (-1.59%) | 871,900 |
| 29 Dec 2020 | CNY | 5.6 | 5.68 | 5.51 | 5.66 | 5.66 | 0.0 (0.0%) | 1,463,918 |
| 28 Dec 2020 | CNY | 5.4 | 5.74 | 5.4 | 5.66 | 5.66 | +0.17 (+3.10%) | 3,322,100 |
| 25 Dec 2020 | CNY | 5.36 | 5.5 | 5.09 | 5.49 | 5.49 | +0.13 (+2.43%) | 4,969,471 |
| 24 Dec 2020 | CNY | 5.49 | 5.49 | 5.36 | 5.36 | 5.36 | -0.13 (-2.37%) | 1,269,384 |
| 23 Dec 2020 | CNY | 5.41 | 5.5 | 5.35 | 5.49 | 5.49 | +0.14 (+2.62%) | 1,096,000 |
| 22 Dec 2020 | CNY | 5.57 | 5.57 | 5.35 | 5.35 | 5.35 | -0.22 (-3.95%) | 2,308,036 |
| 21 Dec 2020 | CNY | 5.68 | 5.69 | 5.53 | 5.57 | 5.57 | -0.15 (-2.62%) | 2,099,181 |
| 18 Dec 2020 | CNY | 5.7 | 5.73 | 5.67 | 5.72 | 5.72 | -0.01 (-0.17%) | 886,100 |
| 17 Dec 2020 | CNY | 5.7 | 5.75 | 5.65 | 5.73 | 5.73 | +0.01 (+0.17%) | 972,400 |
| 16 Dec 2020 | CNY | 5.74 | 5.79 | 5.71 | 5.72 | 5.72 | -0.02 (-0.35%) | 929,593 |
| 15 Dec 2020 | CNY | 5.67 | 5.75 | 5.62 | 5.74 | 5.74 | +0.06 (+1.06%) | 920,702 |
| 14 Dec 2020 | CNY | 5.63 | 5.73 | 5.51 | 5.68 | 5.68 | +0.01 (+0.18%) | 1,458,368 |
| 11 Dec 2020 | CNY | 5.86 | 5.94 | 5.67 | 5.67 | 5.67 | -0.3 (-5.03%) | 4,456,100 |
| 10 Dec 2020 | CNY | 5.96 | 6.02 | 5.9 | 5.97 | 5.97 | -0.03 (-0.50%) | 991,101 |
| 9 Dec 2020 | CNY | 6.02 | 6.04 | 5.95 | 6 | 6 | -0.02 (-0.33%) | 1,009,048 |
| 8 Dec 2020 | CNY | 6.07 | 6.07 | 6 | 6.02 | 6.02 | -0.08 (-1.31%) | 1,901,000 |
| 7 Dec 2020 | CNY | 6.1 | 6.14 | 6.06 | 6.1 | 6.1 | -0.02 (-0.33%) | 1,064,509 |
| 4 Dec 2020 | CNY | 6.11 | 6.17 | 6.08 | 6.12 | 6.12 | +0.01 (+0.16%) | 1,930,825 |
| 3 Dec 2020 | CNY | 6.04 | 6.12 | 6.04 | 6.11 | 6.11 | +0.04 (+0.66%) | 1,408,274 |
| 2 Dec 2020 | CNY | 6.06 | 6.1 | 6.02 | 6.07 | 6.07 | -0.02 (-0.33%) | 1,492,515 |
| 1 Dec 2020 | CNY | 6.06 | 6.1 | 6.04 | 6.09 | 6.09 | -0.01 (-0.16%) | 3,030,023 |
| 30 Nov 2020 | CNY | 6.01 | 6.13 | 6.01 | 6.1 | 6.1 | +0.04 (+0.66%) | 2,596,095 |
| 27 Nov 2020 | CNY | 6.08 | 6.09 | 6.02 | 6.06 | 6.06 | -0.02 (-0.33%) | 1,315,502 |
| 26 Nov 2020 | CNY | 5.98 | 6.16 | 5.98 | 6.08 | 6.08 | +0.13 (+2.18%) | 2,739,296 |
| 25 Nov 2020 | CNY | 5.79 | 6.1 | 5.79 | 5.95 | 5.95 | +0.13 (+2.23%) | 3,661,618 |
| 24 Nov 2020 | CNY | 5.81 | 5.89 | 5.8 | 5.82 | 5.82 | -0.08 (-1.36%) | 2,054,716 |
| 23 Nov 2020 | CNY | 5.85 | 5.93 | 5.81 | 5.9 | 5.9 | +0.1 (+1.72%) | 2,096,949 |
