| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 4.85 | 4.93 | 4.5 | 4.5 | 4.5 | -0.43 (-8.72%) | 54,073,792 |
| 8 Jan 2021 | CNY | 5.12 | 5.12 | 4.7 | 4.93 | 4.93 | -0.25 (-4.83%) | 49,784,718 |
| 7 Jan 2021 | CNY | 5.03 | 5.45 | 4.99 | 5.18 | 5.18 | +0.11 (+2.17%) | 75,666,003 |
| 6 Jan 2021 | CNY | 5.07 | 5.3 | 4.85 | 5.07 | 5.07 | -0.07 (-1.36%) | 66,426,260 |
| 5 Jan 2021 | CNY | 5.62 | 5.69 | 5.14 | 5.14 | 5.14 | -0.57 (-9.98%) | 70,323,423 |
| 4 Jan 2021 | CNY | 5.43 | 5.9 | 5.43 | 5.71 | 5.71 | +0.12 (+2.15%) | 79,731,056 |
| 31 Dec 2020 | CNY | 5.99 | 6.15 | 5.58 | 5.59 | 5.59 | -0.61 (-9.84%) | 115,704,797 |
| 30 Dec 2020 | CNY | 5.56 | 6.53 | 5.56 | 6.2 | 6.2 | +0.02 (+0.32%) | 144,570,460 |
| 29 Dec 2020 | CNY | 5.53 | 6.19 | 5.07 | 6.18 | 6.18 | +0.55 (+9.77%) | 156,634,041 |
| 28 Dec 2020 | CNY | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | +0.51 (+9.96%) | 3,587,354 |
| 25 Dec 2020 | CNY | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | +0.47 (+10.11%) | 51,053,378 |
| 24 Dec 2020 | CNY | 4.65 | 4.65 | 4.32 | 4.65 | 4.65 | +0.42 (+9.93%) | 64,826,935 |
| 23 Dec 2020 | CNY | 4.17 | 4.35 | 4.12 | 4.23 | 4.23 | +0.1 (+2.42%) | 41,392,335 |
| 22 Dec 2020 | CNY | 4.24 | 4.44 | 4.1 | 4.13 | 4.13 | -0.09 (-2.13%) | 43,588,143 |
| 21 Dec 2020 | CNY | 4.16 | 4.37 | 4.13 | 4.22 | 4.22 | +0.09 (+2.18%) | 55,390,236 |
| 18 Dec 2020 | CNY | 3.7 | 4.13 | 3.7 | 4.13 | 4.13 | +0.38 (+10.13%) | 54,761,538 |
| 17 Dec 2020 | CNY | 3.61 | 3.79 | 3.58 | 3.75 | 3.75 | +0.09 (+2.46%) | 16,946,747 |
| 16 Dec 2020 | CNY | 3.85 | 3.89 | 3.65 | 3.66 | 3.66 | -0.18 (-4.69%) | 18,037,086 |
| 15 Dec 2020 | CNY | 3.93 | 3.94 | 3.78 | 3.84 | 3.84 | -0.15 (-3.76%) | 19,894,157 |
| 14 Dec 2020 | CNY | 4.05 | 4.12 | 3.93 | 3.99 | 3.99 | -0.3 (-6.99%) | 33,302,345 |
| 11 Dec 2020 | CNY | 4.28 | 4.43 | 4.14 | 4.29 | 4.29 | +0.03 (+0.70%) | 41,575,471 |
| 10 Dec 2020 | CNY | 4.39 | 4.48 | 4.08 | 4.26 | 4.26 | -0.1 (-2.29%) | 64,971,300 |
| 9 Dec 2020 | CNY | 3.95 | 4.36 | 3.94 | 4.36 | 4.36 | +0.4 (+10.10%) | 62,825,880 |
| 8 Dec 2020 | CNY | 3.9 | 3.98 | 3.84 | 3.96 | 3.96 | +0.09 (+2.33%) | 13,533,097 |
| 7 Dec 2020 | CNY | 3.99 | 4.08 | 3.84 | 3.87 | 3.87 | -0.12 (-3.01%) | 20,543,739 |
| 4 Dec 2020 | CNY | 3.97 | 4 | 3.87 | 3.99 | 3.99 | -0.04 (-0.99%) | 16,123,406 |
| 3 Dec 2020 | CNY | 4.05 | 4.12 | 3.95 | 4.03 | 4.03 | -0.11 (-2.66%) | 27,245,397 |
| 2 Dec 2020 | CNY | 3.97 | 4.24 | 3.95 | 4.14 | 4.14 | +0.16 (+4.02%) | 36,525,602 |
| 1 Dec 2020 | CNY | 3.9 | 4.03 | 3.83 | 3.98 | 3.98 | 0.0 (0.0%) | 23,913,005 |
| 30 Nov 2020 | CNY | 4.03 | 4.25 | 3.92 | 3.98 | 3.98 | -0.06 (-1.49%) | 33,640,779 |
