| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 7.15 | 7.74 | 6.91 | 6.96 | 6.96 | -0.34 (-4.66%) | 71,765,976 |
| 4 Jan 2021 | CNY | 6.94 | 7.75 | 6.88 | 7.3 | 7.3 | +0.17 (+2.38%) | 78,548,466 |
| 31 Dec 2020 | CNY | 6.9 | 7.37 | 6.82 | 7.13 | 7.13 | +0.15 (+2.15%) | 78,656,842 |
| 30 Dec 2020 | CNY | 6.85 | 7.24 | 6.73 | 6.98 | 6.98 | -0.5 (-6.68%) | 91,677,600 |
| 29 Dec 2020 | CNY | 7.67 | 7.8 | 7.48 | 7.48 | 7.48 | -0.83 (-9.99%) | 27,017,733 |
| 28 Dec 2020 | CNY | 9.01 | 9.33 | 8.03 | 8.31 | 8.31 | -0.19 (-2.24%) | 123,209,307 |
| 25 Dec 2020 | CNY | 8.4 | 8.5 | 8.08 | 8.5 | 8.5 | +0.77 (+9.96%) | 58,360,181 |
| 24 Dec 2020 | CNY | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | +0.7 (+9.96%) | 6,903,773 |
| 23 Dec 2020 | CNY | 6.69 | 7.03 | 6.59 | 7.03 | 7.03 | +0.64 (+10.02%) | 18,869,854 |
| 22 Dec 2020 | CNY | 6.19 | 6.39 | 6.07 | 6.39 | 6.39 | +0.58 (+9.98%) | 35,454,838 |
| 21 Dec 2020 | CNY | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | +0.53 (+10.04%) | 6,544,265 |
| 18 Dec 2020 | CNY | 5.24 | 5.29 | 5.2 | 5.28 | 5.28 | +0.03 (+0.57%) | 2,860,460 |
| 17 Dec 2020 | CNY | 5.2 | 5.26 | 5.11 | 5.25 | 5.25 | +0.07 (+1.35%) | 4,166,774 |
| 16 Dec 2020 | CNY | 5.3 | 5.3 | 5.18 | 5.18 | 5.18 | -0.08 (-1.52%) | 4,514,027 |
| 15 Dec 2020 | CNY | 5.32 | 5.32 | 5.25 | 5.26 | 5.26 | -0.05 (-0.94%) | 2,224,834 |
| 14 Dec 2020 | CNY | 5.31 | 5.33 | 5.25 | 5.31 | 5.31 | +0.02 (+0.38%) | 2,714,771 |
| 11 Dec 2020 | CNY | 5.55 | 5.57 | 5.29 | 5.29 | 5.29 | -0.26 (-4.68%) | 7,993,206 |
| 10 Dec 2020 | CNY | 5.5 | 5.58 | 5.5 | 5.55 | 5.55 | +0.04 (+0.73%) | 3,350,558 |
| 9 Dec 2020 | CNY | 5.53 | 5.56 | 5.49 | 5.51 | 5.51 | -0.05 (-0.90%) | 3,096,274 |
| 8 Dec 2020 | CNY | 5.57 | 5.58 | 5.5 | 5.56 | 5.56 | +0.01 (+0.18%) | 3,316,502 |
| 7 Dec 2020 | CNY | 5.6 | 5.61 | 5.52 | 5.55 | 5.55 | -0.02 (-0.36%) | 3,207,580 |
| 4 Dec 2020 | CNY | 5.59 | 5.64 | 5.53 | 5.57 | 5.57 | -0.04 (-0.71%) | 3,459,041 |
| 3 Dec 2020 | CNY | 5.64 | 5.64 | 5.54 | 5.61 | 5.61 | +0.01 (+0.18%) | 4,604,960 |
| 2 Dec 2020 | CNY | 5.67 | 5.7 | 5.57 | 5.6 | 5.6 | -0.1 (-1.75%) | 7,263,043 |
| 1 Dec 2020 | CNY | 5.7 | 5.72 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 9,472,084 |
| 30 Nov 2020 | CNY | 5.47 | 5.78 | 5.47 | 5.7 | 5.7 | +0.18 (+3.26%) | 16,858,075 |
| 27 Nov 2020 | CNY | 5.55 | 5.6 | 5.43 | 5.52 | 5.52 | -0.03 (-0.54%) | 10,011,303 |
| 26 Nov 2020 | CNY | 5.32 | 5.74 | 5.31 | 5.55 | 5.55 | +0.23 (+4.32%) | 16,130,199 |
| 25 Nov 2020 | CNY | 5.34 | 5.42 | 5.31 | 5.32 | 5.32 | -0.01 (-0.19%) | 5,883,180 |
| 24 Nov 2020 | CNY | 5.37 | 5.37 | 5.33 | 5.33 | 5.33 | -0.04 (-0.74%) | 2,500,290 |
