| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 6.38 | 6.39 | 6.29 | 6.33 | 6.33 | -0.05 (-0.78%) | 2,110,328 |
| 12 Jan 2021 | CNY | 6.35 | 6.41 | 6.34 | 6.38 | 6.38 | +0.02 (+0.31%) | 1,264,245 |
| 11 Jan 2021 | CNY | 6.54 | 6.54 | 6.35 | 6.36 | 6.36 | -0.2 (-3.05%) | 2,701,600 |
| 8 Jan 2021 | CNY | 6.55 | 6.64 | 6.34 | 6.56 | 6.56 | +0.03 (+0.46%) | 3,405,712 |
| 7 Jan 2021 | CNY | 6.8 | 6.8 | 6.5 | 6.53 | 6.53 | -0.24 (-3.55%) | 4,192,675 |
| 6 Jan 2021 | CNY | 6.79 | 6.8 | 6.75 | 6.77 | 6.77 | -0.02 (-0.29%) | 2,211,701 |
| 5 Jan 2021 | CNY | 6.87 | 6.87 | 6.72 | 6.79 | 6.79 | -0.08 (-1.16%) | 2,563,171 |
| 4 Jan 2021 | CNY | 6.89 | 6.92 | 6.83 | 6.87 | 6.87 | -0.01 (-0.15%) | 2,746,601 |
| 31 Dec 2020 | CNY | 6.89 | 6.93 | 6.85 | 6.88 | 6.88 | 0.0 (0.0%) | 2,348,122 |
| 30 Dec 2020 | CNY | 6.84 | 6.89 | 6.78 | 6.88 | 6.88 | +0.02 (+0.29%) | 1,472,419 |
| 29 Dec 2020 | CNY | 6.87 | 6.9 | 6.82 | 6.86 | 6.86 | 0.0 (0.0%) | 1,852,480 |
| 28 Dec 2020 | CNY | 6.91 | 6.96 | 6.83 | 6.86 | 6.86 | -0.08 (-1.15%) | 2,978,102 |
| 25 Dec 2020 | CNY | 6.84 | 7.03 | 6.83 | 6.94 | 6.94 | +0.06 (+0.87%) | 4,306,900 |
| 24 Dec 2020 | CNY | 6.78 | 6.89 | 6.75 | 6.88 | 6.88 | +0.11 (+1.62%) | 2,570,313 |
| 23 Dec 2020 | CNY | 6.76 | 6.83 | 6.74 | 6.77 | 6.77 | -0.01 (-0.15%) | 1,710,015 |
| 22 Dec 2020 | CNY | 6.87 | 6.9 | 6.77 | 6.78 | 6.78 | -0.12 (-1.74%) | 1,995,045 |
| 21 Dec 2020 | CNY | 6.8 | 6.93 | 6.79 | 6.9 | 6.9 | +0.07 (+1.02%) | 1,830,645 |
| 18 Dec 2020 | CNY | 6.84 | 6.93 | 6.81 | 6.83 | 6.83 | -0.02 (-0.29%) | 1,741,089 |
| 17 Dec 2020 | CNY | 6.81 | 6.86 | 6.71 | 6.85 | 6.85 | +0.02 (+0.29%) | 2,786,001 |
| 16 Dec 2020 | CNY | 6.92 | 6.94 | 6.81 | 6.83 | 6.83 | -0.09 (-1.30%) | 1,822,643 |
| 15 Dec 2020 | CNY | 6.96 | 6.97 | 6.88 | 6.92 | 6.92 | -0.04 (-0.57%) | 1,500,800 |
| 14 Dec 2020 | CNY | 6.91 | 6.96 | 6.89 | 6.96 | 6.96 | +0.05 (+0.72%) | 1,127,546 |
| 11 Dec 2020 | CNY | 7.06 | 7.06 | 6.85 | 6.91 | 6.91 | -0.12 (-1.71%) | 3,238,642 |
| 10 Dec 2020 | CNY | 7.03 | 7.1 | 7.03 | 7.03 | 7.03 | 0.0 (0.0%) | 1,348,494 |
| 9 Dec 2020 | CNY | 7.14 | 7.17 | 7.02 | 7.03 | 7.03 | -0.11 (-1.54%) | 2,872,959 |
| 8 Dec 2020 | CNY | 7.19 | 7.19 | 7.13 | 7.14 | 7.14 | -0.03 (-0.42%) | 1,402,033 |
| 7 Dec 2020 | CNY | 7.26 | 7.26 | 7.16 | 7.17 | 7.17 | -0.1 (-1.38%) | 2,911,251 |
| 4 Dec 2020 | CNY | 7.29 | 7.31 | 7.21 | 7.27 | 7.27 | -0.02 (-0.27%) | 2,687,300 |
| 3 Dec 2020 | CNY | 7.21 | 7.3 | 7.2 | 7.29 | 7.29 | +0.08 (+1.11%) | 3,463,849 |
| 2 Dec 2020 | CNY | 7.23 | 7.25 | 7.18 | 7.21 | 7.21 | -0.04 (-0.55%) | 2,639,001 |
