| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 4.95 | 4.97 | 4.84 | 4.85 | 4.85 | -0.1 (-2.02%) | 1,359,370 |
| 12 Jan 2021 | CNY | 4.77 | 5.08 | 4.76 | 4.95 | 4.95 | +0.17 (+3.56%) | 3,130,698 |
| 11 Jan 2021 | CNY | 4.8 | 4.87 | 4.76 | 4.78 | 4.78 | -0.08 (-1.65%) | 1,139,348 |
| 8 Jan 2021 | CNY | 4.82 | 4.88 | 4.71 | 4.86 | 4.86 | 0.0 (0.0%) | 1,116,041 |
| 7 Jan 2021 | CNY | 4.81 | 4.95 | 4.76 | 4.86 | 4.86 | +0.03 (+0.62%) | 2,720,010 |
| 6 Jan 2021 | CNY | 4.75 | 4.85 | 4.74 | 4.83 | 4.83 | +0.06 (+1.26%) | 1,859,750 |
| 5 Jan 2021 | CNY | 4.79 | 4.81 | 4.73 | 4.77 | 4.77 | -0.05 (-1.04%) | 1,912,355 |
| 4 Jan 2021 | CNY | 4.92 | 4.92 | 4.79 | 4.82 | 4.82 | -0.17 (-3.41%) | 2,163,859 |
| 31 Dec 2020 | CNY | 4.88 | 5.01 | 4.88 | 4.99 | 4.99 | +0.12 (+2.46%) | 4,823,270 |
| 30 Dec 2020 | CNY | 4.72 | 4.92 | 4.72 | 4.87 | 4.87 | +0.11 (+2.31%) | 2,389,801 |
| 29 Dec 2020 | CNY | 4.83 | 4.83 | 4.76 | 4.76 | 4.76 | -0.06 (-1.24%) | 615,348 |
| 28 Dec 2020 | CNY | 4.86 | 4.86 | 4.77 | 4.82 | 4.82 | -0.02 (-0.41%) | 1,620,018 |
| 25 Dec 2020 | CNY | 4.69 | 4.86 | 4.57 | 4.84 | 4.84 | +0.13 (+2.76%) | 2,448,574 |
| 24 Dec 2020 | CNY | 4.66 | 4.74 | 4.62 | 4.71 | 4.71 | +0.07 (+1.51%) | 1,086,760 |
| 23 Dec 2020 | CNY | 4.74 | 4.74 | 4.63 | 4.64 | 4.64 | -0.04 (-0.85%) | 1,567,754 |
| 22 Dec 2020 | CNY | 4.8 | 4.8 | 4.68 | 4.68 | 4.68 | -0.15 (-3.11%) | 2,326,280 |
| 21 Dec 2020 | CNY | 4.81 | 4.83 | 4.76 | 4.83 | 4.83 | +0.02 (+0.42%) | 1,610,080 |
| 18 Dec 2020 | CNY | 4.88 | 4.88 | 4.8 | 4.81 | 4.81 | -0.08 (-1.64%) | 1,984,554 |
| 17 Dec 2020 | CNY | 4.75 | 4.9 | 4.69 | 4.89 | 4.89 | +0.11 (+2.30%) | 1,497,015 |
| 16 Dec 2020 | CNY | 4.8 | 4.8 | 4.71 | 4.78 | 4.78 | 0.0 (0.0%) | 1,196,729 |
| 15 Dec 2020 | CNY | 4.8 | 4.83 | 4.76 | 4.78 | 4.78 | -0.05 (-1.04%) | 1,095,901 |
| 14 Dec 2020 | CNY | 4.78 | 4.84 | 4.77 | 4.83 | 4.83 | +0.06 (+1.26%) | 1,191,337 |
| 11 Dec 2020 | CNY | 4.83 | 4.9 | 4.73 | 4.77 | 4.77 | -0.1 (-2.05%) | 2,194,834 |
| 10 Dec 2020 | CNY | 4.83 | 4.91 | 4.75 | 4.87 | 4.87 | +0.03 (+0.62%) | 1,397,411 |
| 9 Dec 2020 | CNY | 4.96 | 4.97 | 4.83 | 4.84 | 4.84 | -0.12 (-2.42%) | 3,189,702 |
| 8 Dec 2020 | CNY | 4.93 | 4.97 | 4.9 | 4.96 | 4.96 | +0.02 (+0.40%) | 1,278,001 |
| 7 Dec 2020 | CNY | 5.06 | 5.07 | 4.9 | 4.94 | 4.94 | -0.13 (-2.56%) | 2,950,800 |
| 4 Dec 2020 | CNY | 5.07 | 5.1 | 5.01 | 5.07 | 5.07 | -0.01 (-0.20%) | 3,361,335 |
| 3 Dec 2020 | CNY | 5.09 | 5.14 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 1,606,430 |
| 2 Dec 2020 | CNY | 5.13 | 5.17 | 5.05 | 5.09 | 5.09 | -0.02 (-0.39%) | 2,541,141 |
