| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 6.06 | 6.1 | 5.95 | 6.1 | 6.1 | +0.03 (+0.49%) | 18,859,268 |
| 4 Jan 2021 | CNY | 6.2 | 6.2 | 6.05 | 6.07 | 6.07 | -0.14 (-2.25%) | 25,400,991 |
| 31 Dec 2020 | CNY | 6.2 | 6.25 | 6.17 | 6.21 | 6.21 | +0.03 (+0.49%) | 13,926,159 |
| 30 Dec 2020 | CNY | 6.18 | 6.21 | 6.16 | 6.18 | 6.18 | -0.02 (-0.32%) | 9,163,077 |
| 29 Dec 2020 | CNY | 6.18 | 6.26 | 6.16 | 6.2 | 6.2 | 0.0 (0.0%) | 10,732,667 |
| 28 Dec 2020 | CNY | 6.24 | 6.29 | 6.15 | 6.2 | 6.2 | -0.07 (-1.12%) | 13,125,195 |
| 25 Dec 2020 | CNY | 6.29 | 6.31 | 6.24 | 6.27 | 6.27 | -0.01 (-0.16%) | 9,884,209 |
| 24 Dec 2020 | CNY | 6.36 | 6.42 | 6.27 | 6.28 | 6.28 | -0.12 (-1.88%) | 14,222,481 |
| 23 Dec 2020 | CNY | 6.28 | 6.44 | 6.27 | 6.4 | 6.4 | +0.09 (+1.43%) | 22,268,623 |
| 22 Dec 2020 | CNY | 6.24 | 6.34 | 6.22 | 6.31 | 6.31 | +0.03 (+0.48%) | 17,394,647 |
| 21 Dec 2020 | CNY | 6.21 | 6.29 | 6.16 | 6.28 | 6.28 | +0.06 (+0.96%) | 13,588,785 |
| 18 Dec 2020 | CNY | 6.28 | 6.31 | 6.22 | 6.22 | 6.22 | -0.06 (-0.96%) | 11,657,793 |
| 17 Dec 2020 | CNY | 6.28 | 6.31 | 6.23 | 6.28 | 6.28 | 0.0 (0.0%) | 12,785,602 |
| 16 Dec 2020 | CNY | 6.3 | 6.32 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 7,891,400 |
| 15 Dec 2020 | CNY | 6.36 | 6.36 | 6.24 | 6.3 | 6.3 | -0.03 (-0.47%) | 8,413,514 |
| 14 Dec 2020 | CNY | 6.31 | 6.41 | 6.3 | 6.33 | 6.33 | +0.03 (+0.48%) | 15,021,008 |
| 11 Dec 2020 | CNY | 6.29 | 6.31 | 6.19 | 6.3 | 6.3 | +0.03 (+0.48%) | 19,919,923 |
| 10 Dec 2020 | CNY | 6.23 | 6.29 | 6.19 | 6.27 | 6.27 | +0.01 (+0.16%) | 13,796,677 |
| 9 Dec 2020 | CNY | 6.32 | 6.35 | 6.25 | 6.26 | 6.26 | -0.07 (-1.11%) | 13,949,781 |
| 8 Dec 2020 | CNY | 6.35 | 6.37 | 6.3 | 6.33 | 6.33 | -0.02 (-0.31%) | 9,246,938 |
| 7 Dec 2020 | CNY | 6.46 | 6.47 | 6.33 | 6.35 | 6.35 | -0.12 (-1.85%) | 14,653,254 |
| 4 Dec 2020 | CNY | 6.5 | 6.51 | 6.42 | 6.47 | 6.47 | -0.03 (-0.46%) | 11,904,364 |
| 3 Dec 2020 | CNY | 6.54 | 6.54 | 6.47 | 6.5 | 6.5 | -0.03 (-0.46%) | 14,336,825 |
| 2 Dec 2020 | CNY | 6.5 | 6.58 | 6.46 | 6.53 | 6.53 | +0.03 (+0.46%) | 22,834,871 |
| 1 Dec 2020 | CNY | 6.49 | 6.51 | 6.39 | 6.5 | 6.5 | +0.01 (+0.15%) | 27,253,142 |
| 30 Nov 2020 | CNY | 6.55 | 6.66 | 6.47 | 6.49 | 6.49 | -0.02 (-0.31%) | 46,711,432 |
| 27 Nov 2020 | CNY | 6.4 | 6.52 | 6.39 | 6.51 | 6.51 | +0.11 (+1.72%) | 19,138,373 |
| 26 Nov 2020 | CNY | 6.42 | 6.45 | 6.32 | 6.4 | 6.4 | -0.02 (-0.31%) | 14,537,179 |
| 25 Nov 2020 | CNY | 6.47 | 6.57 | 6.42 | 6.42 | 6.42 | -0.03 (-0.47%) | 24,946,064 |
| 24 Nov 2020 | CNY | 6.49 | 6.52 | 6.44 | 6.45 | 6.45 | -0.02 (-0.31%) | 13,447,972 |
