| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 4.38 | 4.44 | 4.31 | 4.43 | 4.43 | +0.05 (+1.14%) | 9,783,745 |
| 4 Jan 2021 | CNY | 4.36 | 4.41 | 4.33 | 4.38 | 4.38 | -0.03 (-0.68%) | 9,870,556 |
| 31 Dec 2020 | CNY | 4.34 | 4.41 | 4.31 | 4.41 | 4.41 | +0.07 (+1.61%) | 10,704,272 |
| 30 Dec 2020 | CNY | 4.37 | 4.43 | 4.32 | 4.34 | 4.34 | -0.03 (-0.69%) | 6,532,430 |
| 29 Dec 2020 | CNY | 4.35 | 4.52 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 5,917,880 |
| 28 Dec 2020 | CNY | 4.38 | 4.41 | 4.3 | 4.36 | 4.36 | -0.02 (-0.46%) | 7,072,162 |
| 25 Dec 2020 | CNY | 4.4 | 4.48 | 4.35 | 4.38 | 4.38 | -0.02 (-0.45%) | 5,952,939 |
| 24 Dec 2020 | CNY | 4.51 | 4.51 | 4.39 | 4.4 | 4.4 | -0.15 (-3.30%) | 7,154,943 |
| 23 Dec 2020 | CNY | 4.52 | 4.61 | 4.46 | 4.55 | 4.55 | +0.03 (+0.66%) | 8,617,732 |
| 22 Dec 2020 | CNY | 4.64 | 4.64 | 4.52 | 4.52 | 4.52 | -0.19 (-4.03%) | 6,671,924 |
| 21 Dec 2020 | CNY | 4.6 | 4.78 | 4.52 | 4.71 | 4.71 | +0.14 (+3.06%) | 7,233,760 |
| 18 Dec 2020 | CNY | 4.59 | 4.62 | 4.54 | 4.57 | 4.57 | 0.0 (0.0%) | 4,365,335 |
| 17 Dec 2020 | CNY | 4.67 | 4.67 | 4.55 | 4.57 | 4.57 | -0.08 (-1.72%) | 4,921,694 |
| 16 Dec 2020 | CNY | 4.69 | 4.69 | 4.57 | 4.65 | 4.65 | -0.01 (-0.21%) | 4,929,598 |
| 15 Dec 2020 | CNY | 4.57 | 4.71 | 4.53 | 4.66 | 4.66 | +0.1 (+2.19%) | 7,628,673 |
| 14 Dec 2020 | CNY | 4.49 | 4.58 | 4.37 | 4.56 | 4.56 | +0.14 (+3.17%) | 5,480,279 |
| 11 Dec 2020 | CNY | 4.5 | 4.55 | 4.37 | 4.42 | 4.42 | -0.08 (-1.78%) | 4,931,844 |
| 10 Dec 2020 | CNY | 4.53 | 4.59 | 4.42 | 4.5 | 4.5 | -0.05 (-1.10%) | 6,458,050 |
| 9 Dec 2020 | CNY | 4.74 | 4.74 | 4.55 | 4.55 | 4.55 | -0.16 (-3.40%) | 5,304,400 |
| 8 Dec 2020 | CNY | 4.71 | 4.75 | 4.69 | 4.71 | 4.71 | -0.01 (-0.21%) | 3,855,360 |
| 7 Dec 2020 | CNY | 4.76 | 4.78 | 4.7 | 4.72 | 4.72 | -0.03 (-0.63%) | 4,256,517 |
| 4 Dec 2020 | CNY | 4.74 | 4.8 | 4.69 | 4.75 | 4.75 | +0.03 (+0.64%) | 3,765,700 |
| 3 Dec 2020 | CNY | 4.83 | 4.83 | 4.7 | 4.72 | 4.72 | -0.11 (-2.28%) | 6,796,628 |
| 2 Dec 2020 | CNY | 4.83 | 4.9 | 4.8 | 4.83 | 4.83 | +0.03 (+0.63%) | 4,602,572 |
| 1 Dec 2020 | CNY | 4.8 | 4.86 | 4.73 | 4.8 | 4.8 | -0.01 (-0.21%) | 6,086,069 |
| 30 Nov 2020 | CNY | 4.9 | 4.91 | 4.8 | 4.81 | 4.81 | -0.07 (-1.43%) | 4,207,434 |
| 27 Nov 2020 | CNY | 4.85 | 4.88 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 2,758,920 |
| 26 Nov 2020 | CNY | 4.95 | 4.96 | 4.84 | 4.85 | 4.85 | -0.1 (-2.02%) | 5,519,460 |
| 25 Nov 2020 | CNY | 5.07 | 5.08 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 5,028,552 |
| 24 Nov 2020 | CNY | 4.95 | 5.06 | 4.92 | 5.05 | 5.05 | +0.1 (+2.02%) | 6,135,450 |
