| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 5.76 | 5.84 | 5.7 | 5.8 | 5.8 | +0.03 (+0.52%) | 4,673,071 |
| 12 Jan 2021 | CNY | 5.83 | 5.9 | 5.72 | 5.77 | 5.77 | -0.01 (-0.17%) | 6,769,892 |
| 11 Jan 2021 | CNY | 5.75 | 5.8 | 5.7 | 5.78 | 5.78 | +0.03 (+0.52%) | 4,916,392 |
| 8 Jan 2021 | CNY | 5.66 | 5.77 | 5.61 | 5.75 | 5.75 | +0.07 (+1.23%) | 3,735,356 |
| 7 Jan 2021 | CNY | 5.8 | 5.8 | 5.63 | 5.68 | 5.68 | -0.09 (-1.56%) | 4,553,007 |
| 6 Jan 2021 | CNY | 5.72 | 5.82 | 5.7 | 5.77 | 5.77 | +0.02 (+0.35%) | 3,744,303 |
| 5 Jan 2021 | CNY | 5.72 | 5.77 | 5.66 | 5.75 | 5.75 | +0.04 (+0.70%) | 5,064,770 |
| 4 Jan 2021 | CNY | 5.88 | 5.88 | 5.7 | 5.71 | 5.71 | -0.16 (-2.73%) | 7,131,344 |
| 31 Dec 2020 | CNY | 5.86 | 5.94 | 5.86 | 5.87 | 5.87 | -0.01 (-0.17%) | 7,110,304 |
| 30 Dec 2020 | CNY | 5.9 | 5.94 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 2,485,756 |
| 29 Dec 2020 | CNY | 5.81 | 5.94 | 5.81 | 5.89 | 5.89 | +0.08 (+1.38%) | 3,019,717 |
| 28 Dec 2020 | CNY | 5.95 | 5.95 | 5.79 | 5.81 | 5.81 | -0.14 (-2.35%) | 4,982,678 |
| 25 Dec 2020 | CNY | 5.98 | 6.05 | 5.93 | 5.95 | 5.95 | -0.01 (-0.17%) | 4,238,861 |
| 24 Dec 2020 | CNY | 6.06 | 6.06 | 5.93 | 5.96 | 5.96 | -0.12 (-1.97%) | 3,602,812 |
| 23 Dec 2020 | CNY | 6.14 | 6.14 | 6.07 | 6.08 | 6.08 | -0.03 (-0.49%) | 2,592,742 |
| 22 Dec 2020 | CNY | 6.1 | 6.14 | 6.06 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,261,039 |
| 21 Dec 2020 | CNY | 6.09 | 6.17 | 6.06 | 6.13 | 6.13 | +0.04 (+0.66%) | 2,834,960 |
| 18 Dec 2020 | CNY | 6.14 | 6.18 | 6.09 | 6.09 | 6.09 | -0.05 (-0.81%) | 2,945,417 |
| 17 Dec 2020 | CNY | 6.14 | 6.17 | 6.1 | 6.14 | 6.14 | +0.03 (+0.49%) | 3,270,624 |
| 16 Dec 2020 | CNY | 6.14 | 6.15 | 6.08 | 6.11 | 6.11 | -0.02 (-0.33%) | 1,844,821 |
| 15 Dec 2020 | CNY | 6.16 | 6.16 | 6.09 | 6.13 | 6.13 | +0.01 (+0.16%) | 2,002,590 |
| 14 Dec 2020 | CNY | 6.09 | 6.17 | 6.08 | 6.12 | 6.12 | -0.03 (-0.49%) | 3,656,064 |
| 11 Dec 2020 | CNY | 6.15 | 6.16 | 5.99 | 6.15 | 6.15 | 0.0 (0.0%) | 6,781,361 |
| 10 Dec 2020 | CNY | 6.12 | 6.16 | 6.09 | 6.15 | 6.15 | +0.07 (+1.15%) | 2,805,331 |
| 9 Dec 2020 | CNY | 6.18 | 6.21 | 6.08 | 6.08 | 6.08 | -0.1 (-1.62%) | 3,293,860 |
| 8 Dec 2020 | CNY | 6.22 | 6.23 | 6.17 | 6.18 | 6.18 | -0.01 (-0.16%) | 2,355,252 |
| 7 Dec 2020 | CNY | 6.3 | 6.31 | 6.18 | 6.19 | 6.19 | -0.14 (-2.21%) | 5,018,602 |
| 4 Dec 2020 | CNY | 6.33 | 6.36 | 6.27 | 6.33 | 6.33 | -0.01 (-0.16%) | 3,601,275 |
| 3 Dec 2020 | CNY | 6.44 | 6.44 | 6.32 | 6.34 | 6.34 | -0.04 (-0.63%) | 4,528,229 |
| 2 Dec 2020 | CNY | 6.46 | 6.5 | 6.34 | 6.38 | 6.38 | -0.03 (-0.47%) | 6,634,211 |
