| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | +0.02 (+0.55%) | 2,394,850 |
| 11 Jan 2021 | CNY | 3.73 | 3.74 | 3.64 | 3.65 | 3.65 | -0.09 (-2.41%) | 4,849,009 |
| 8 Jan 2021 | CNY | 3.75 | 3.76 | 3.69 | 3.74 | 3.74 | -0.03 (-0.80%) | 3,193,630 |
| 7 Jan 2021 | CNY | 3.81 | 3.88 | 3.72 | 3.77 | 3.77 | -0.05 (-1.31%) | 6,371,000 |
| 6 Jan 2021 | CNY | 3.85 | 3.88 | 3.82 | 3.82 | 3.82 | -0.11 (-2.80%) | 8,504,172 |
| 5 Jan 2021 | CNY | 3.82 | 4.01 | 3.8 | 3.93 | 3.93 | +0.08 (+2.08%) | 13,952,111 |
| 4 Jan 2021 | CNY | 3.83 | 3.87 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 6,573,749 |
| 31 Dec 2020 | CNY | 3.86 | 3.88 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 6,639,980 |
| 30 Dec 2020 | CNY | 3.84 | 3.89 | 3.82 | 3.84 | 3.84 | -0.07 (-1.79%) | 7,838,950 |
| 29 Dec 2020 | CNY | 3.74 | 3.95 | 3.69 | 3.91 | 3.91 | +0.12 (+3.17%) | 14,127,184 |
| 28 Dec 2020 | CNY | 3.71 | 3.92 | 3.7 | 3.79 | 3.79 | +0.07 (+1.88%) | 7,793,752 |
| 25 Dec 2020 | CNY | 3.67 | 3.73 | 3.65 | 3.72 | 3.72 | +0.05 (+1.36%) | 2,579,250 |
| 24 Dec 2020 | CNY | 3.71 | 3.73 | 3.67 | 3.67 | 3.67 | -0.04 (-1.08%) | 2,764,615 |
| 23 Dec 2020 | CNY | 3.7 | 3.71 | 3.68 | 3.71 | 3.71 | +0.02 (+0.54%) | 2,321,861 |
| 22 Dec 2020 | CNY | 3.75 | 3.76 | 3.68 | 3.69 | 3.69 | -0.08 (-2.12%) | 2,769,600 |
| 21 Dec 2020 | CNY | 3.77 | 3.77 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 1,397,996 |
| 18 Dec 2020 | CNY | 3.75 | 3.77 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 2,089,700 |
| 17 Dec 2020 | CNY | 3.71 | 3.76 | 3.69 | 3.76 | 3.76 | +0.06 (+1.62%) | 2,194,569 |
| 16 Dec 2020 | CNY | 3.72 | 3.73 | 3.69 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,375,938 |
| 15 Dec 2020 | CNY | 3.72 | 3.72 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,230,314 |
| 14 Dec 2020 | CNY | 3.72 | 3.72 | 3.67 | 3.72 | 3.72 | +0.01 (+0.27%) | 1,578,857 |
| 11 Dec 2020 | CNY | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 3,376,257 |
| 10 Dec 2020 | CNY | 3.75 | 3.77 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 2,093,100 |
| 9 Dec 2020 | CNY | 3.83 | 3.83 | 3.75 | 3.76 | 3.76 | -0.06 (-1.57%) | 2,183,300 |
| 8 Dec 2020 | CNY | 3.82 | 3.84 | 3.8 | 3.82 | 3.82 | +0.01 (+0.26%) | 1,916,406 |
| 7 Dec 2020 | CNY | 3.86 | 3.87 | 3.81 | 3.81 | 3.81 | -0.06 (-1.55%) | 3,679,480 |
| 4 Dec 2020 | CNY | 3.88 | 3.89 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 2,636,153 |
| 3 Dec 2020 | CNY | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,962,350 |
| 2 Dec 2020 | CNY | 3.9 | 3.92 | 3.87 | 3.9 | 3.9 | 0.0 (0.0%) | 4,079,600 |
| 1 Dec 2020 | CNY | 3.87 | 3.92 | 3.87 | 3.9 | 3.9 | +0.01 (+0.26%) | 3,558,400 |
