| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2020 | CNY | 5.86 | 6.05 | 5.79 | 5.89 | 5.89 | +0.03 (+0.51%) | 30,817,323 |
| 30 Dec 2020 | CNY | 5.56 | 6.05 | 5.52 | 5.86 | 5.86 | +0.29 (+5.21%) | 39,670,169 |
| 29 Dec 2020 | CNY | 5.79 | 5.84 | 5.52 | 5.57 | 5.57 | -0.31 (-5.27%) | 30,782,448 |
| 28 Dec 2020 | CNY | 5.77 | 5.95 | 5.68 | 5.88 | 5.88 | +0.07 (+1.20%) | 28,098,712 |
| 25 Dec 2020 | CNY | 5.73 | 5.88 | 5.6 | 5.81 | 5.81 | -0.05 (-0.85%) | 35,541,667 |
| 24 Dec 2020 | CNY | 6.29 | 6.35 | 5.83 | 5.86 | 5.86 | -0.62 (-9.57%) | 65,685,981 |
| 23 Dec 2020 | CNY | 6.58 | 6.89 | 6.35 | 6.48 | 6.48 | -0.19 (-2.85%) | 80,820,262 |
| 22 Dec 2020 | CNY | 6.31 | 7.02 | 6.23 | 6.67 | 6.67 | +0.2 (+3.09%) | 94,085,375 |
| 21 Dec 2020 | CNY | 6.26 | 6.59 | 6.11 | 6.47 | 6.47 | +0.15 (+2.37%) | 74,537,355 |
| 18 Dec 2020 | CNY | 6.27 | 6.41 | 6.11 | 6.32 | 6.32 | +0.09 (+1.44%) | 61,677,689 |
| 17 Dec 2020 | CNY | 6.34 | 6.45 | 5.95 | 6.23 | 6.23 | -0.22 (-3.41%) | 71,240,367 |
| 16 Dec 2020 | CNY | 6.17 | 6.72 | 6.09 | 6.45 | 6.45 | +0.18 (+2.87%) | 102,671,752 |
| 15 Dec 2020 | CNY | 6.05 | 6.43 | 6.03 | 6.27 | 6.27 | -0.43 (-6.42%) | 106,377,058 |
| 14 Dec 2020 | CNY | 6.72 | 7.07 | 6.26 | 6.7 | 6.7 | +0.26 (+4.04%) | 152,933,206 |
| 11 Dec 2020 | CNY | 6.44 | 6.44 | 6.22 | 6.44 | 6.44 | +0.59 (+10.09%) | 91,585,939 |
| 10 Dec 2020 | CNY | 5.42 | 5.85 | 5.36 | 5.85 | 5.85 | +0.53 (+9.96%) | 37,914,573 |
| 9 Dec 2020 | CNY | 5.4 | 5.44 | 5.29 | 5.32 | 5.32 | -0.06 (-1.12%) | 7,466,554 |
| 8 Dec 2020 | CNY | 5.47 | 5.51 | 5.38 | 5.38 | 5.38 | -0.09 (-1.65%) | 7,549,870 |
| 7 Dec 2020 | CNY | 5.5 | 5.6 | 5.46 | 5.47 | 5.47 | -0.07 (-1.26%) | 10,432,689 |
| 4 Dec 2020 | CNY | 5.44 | 5.61 | 5.34 | 5.54 | 5.54 | +0.12 (+2.21%) | 13,862,022 |
| 3 Dec 2020 | CNY | 5.43 | 5.46 | 5.37 | 5.42 | 5.42 | 0.0 (0.0%) | 7,748,772 |
| 2 Dec 2020 | CNY | 5.41 | 5.5 | 5.36 | 5.42 | 5.42 | +0.06 (+1.12%) | 10,862,544 |
| 1 Dec 2020 | CNY | 5.33 | 5.38 | 5.29 | 5.36 | 5.36 | +0.04 (+0.75%) | 5,710,740 |
| 30 Nov 2020 | CNY | 5.33 | 5.44 | 5.32 | 5.32 | 5.32 | +0.02 (+0.38%) | 8,429,521 |
| 27 Nov 2020 | CNY | 5.34 | 5.34 | 5.23 | 5.3 | 5.3 | -0.04 (-0.75%) | 5,785,398 |
| 26 Nov 2020 | CNY | 5.29 | 5.37 | 5.28 | 5.34 | 5.34 | +0.05 (+0.95%) | 5,618,466 |
| 25 Nov 2020 | CNY | 5.4 | 5.45 | 5.29 | 5.29 | 5.29 | -0.13 (-2.40%) | 9,107,679 |
| 24 Nov 2020 | CNY | 5.44 | 5.48 | 5.36 | 5.42 | 5.42 | -0.1 (-1.81%) | 14,962,617 |
| 23 Nov 2020 | CNY | 5.43 | 5.56 | 5.35 | 5.52 | 5.52 | +0.16 (+2.99%) | 26,478,388 |
| 20 Nov 2020 | CNY | 5.2 | 5.43 | 5.14 | 5.36 | 5.36 | +0.16 (+3.08%) | 19,190,148 |
