| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 5.47 | 6.05 | 5.38 | 6.05 | 6.05 | +0.55 (+10.00%) | 175,673,888 |
| 4 Jan 2021 | CNY | 5.35 | 5.84 | 5.3 | 5.5 | 5.5 | -0.01 (-0.18%) | 190,519,339 |
| 31 Dec 2020 | CNY | 5.36 | 5.7 | 5.2 | 5.51 | 5.51 | +0.18 (+3.38%) | 195,586,682 |
| 30 Dec 2020 | CNY | 5.59 | 5.95 | 5.28 | 5.33 | 5.33 | -0.18 (-3.27%) | 232,639,970 |
| 29 Dec 2020 | CNY | 5.38 | 5.51 | 5.28 | 5.51 | 5.51 | +0.5 (+9.98%) | 134,850,753 |
| 28 Dec 2020 | CNY | 4.53 | 5.01 | 4.4 | 5.01 | 5.01 | +0.46 (+10.11%) | 67,426,514 |
| 25 Dec 2020 | CNY | 4.5 | 4.63 | 4.46 | 4.55 | 4.55 | 0.0 (0.0%) | 29,680,202 |
| 24 Dec 2020 | CNY | 4.75 | 4.75 | 4.52 | 4.55 | 4.55 | -0.23 (-4.81%) | 38,233,862 |
| 23 Dec 2020 | CNY | 4.83 | 4.89 | 4.71 | 4.78 | 4.78 | -0.06 (-1.24%) | 29,462,720 |
| 22 Dec 2020 | CNY | 4.99 | 4.99 | 4.8 | 4.84 | 4.84 | -0.15 (-3.01%) | 28,849,173 |
| 21 Dec 2020 | CNY | 4.98 | 5.03 | 4.94 | 4.99 | 4.99 | +0.01 (+0.20%) | 12,546,242 |
| 18 Dec 2020 | CNY | 5.08 | 5.08 | 4.97 | 4.98 | 4.98 | -0.1 (-1.97%) | 15,704,179 |
| 17 Dec 2020 | CNY | 5.13 | 5.13 | 5.03 | 5.08 | 5.08 | -0.06 (-1.17%) | 16,382,910 |
| 16 Dec 2020 | CNY | 4.95 | 5.22 | 4.89 | 5.14 | 5.14 | +0.17 (+3.42%) | 32,255,811 |
| 15 Dec 2020 | CNY | 5.05 | 5.05 | 4.88 | 4.97 | 4.97 | -0.08 (-1.58%) | 20,907,528 |
| 14 Dec 2020 | CNY | 5.12 | 5.13 | 4.98 | 5.05 | 5.05 | -0.06 (-1.17%) | 16,454,655 |
| 11 Dec 2020 | CNY | 5.36 | 5.37 | 5.1 | 5.11 | 5.11 | -0.24 (-4.49%) | 30,076,344 |
| 10 Dec 2020 | CNY | 5.34 | 5.38 | 5.28 | 5.35 | 5.35 | +0.01 (+0.19%) | 11,220,391 |
| 9 Dec 2020 | CNY | 5.46 | 5.48 | 5.33 | 5.34 | 5.34 | -0.13 (-2.38%) | 16,471,900 |
| 8 Dec 2020 | CNY | 5.49 | 5.5 | 5.43 | 5.47 | 5.47 | -0.04 (-0.73%) | 13,472,998 |
| 7 Dec 2020 | CNY | 5.53 | 5.64 | 5.44 | 5.51 | 5.51 | -0.01 (-0.18%) | 20,391,035 |
| 4 Dec 2020 | CNY | 5.5 | 5.56 | 5.46 | 5.52 | 5.52 | +0.04 (+0.73%) | 24,142,408 |
| 3 Dec 2020 | CNY | 5.43 | 5.53 | 5.41 | 5.48 | 5.48 | +0.03 (+0.55%) | 25,119,587 |
| 2 Dec 2020 | CNY | 5.42 | 5.49 | 5.4 | 5.45 | 5.45 | -0.01 (-0.18%) | 23,722,271 |
| 1 Dec 2020 | CNY | 5.45 | 5.46 | 5.37 | 5.46 | 5.46 | -0.01 (-0.18%) | 30,959,417 |
| 30 Nov 2020 | CNY | 5.32 | 5.51 | 5.29 | 5.47 | 5.47 | +0.15 (+2.82%) | 47,579,973 |
| 27 Nov 2020 | CNY | 5.3 | 5.32 | 5.27 | 5.32 | 5.32 | +0.02 (+0.38%) | 11,575,385 |
| 26 Nov 2020 | CNY | 5.31 | 5.34 | 5.28 | 5.3 | 5.3 | -0.03 (-0.56%) | 12,134,347 |
| 25 Nov 2020 | CNY | 5.39 | 5.44 | 5.31 | 5.33 | 5.33 | -0.05 (-0.93%) | 19,298,840 |
| 24 Nov 2020 | CNY | 5.34 | 5.5 | 5.34 | 5.38 | 5.38 | +0.04 (+0.75%) | 27,169,164 |
