| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2020 | CNY | 6.65 | 6.89 | 6.59 | 6.78 | 6.78 | +0.04 (+0.59%) | 27,213,362 |
| 25 Dec 2020 | CNY | 6.7 | 6.84 | 6.64 | 6.74 | 6.74 | -0.09 (-1.32%) | 31,544,112 |
| 24 Dec 2020 | CNY | 6.83 | 7.1 | 6.78 | 6.83 | 6.83 | +0.04 (+0.59%) | 61,037,223 |
| 23 Dec 2020 | CNY | 6.42 | 6.83 | 6.36 | 6.79 | 6.79 | +0.3 (+4.62%) | 63,386,505 |
| 22 Dec 2020 | CNY | 6.2 | 6.62 | 6.16 | 6.49 | 6.49 | +0.26 (+4.17%) | 58,051,672 |
| 21 Dec 2020 | CNY | 6.23 | 6.32 | 6.1 | 6.23 | 6.23 | 0.0 (0.0%) | 24,334,846 |
| 18 Dec 2020 | CNY | 6.26 | 6.37 | 6.22 | 6.23 | 6.23 | -0.09 (-1.42%) | 18,544,586 |
| 17 Dec 2020 | CNY | 6.23 | 6.38 | 6.17 | 6.32 | 6.32 | +0.09 (+1.44%) | 24,508,379 |
| 16 Dec 2020 | CNY | 6.2 | 6.3 | 6.14 | 6.23 | 6.23 | -0.02 (-0.32%) | 16,308,250 |
| 15 Dec 2020 | CNY | 6.25 | 6.3 | 6.09 | 6.25 | 6.25 | +0.01 (+0.16%) | 24,952,162 |
| 14 Dec 2020 | CNY | 6.13 | 6.39 | 6 | 6.24 | 6.24 | +0.12 (+1.96%) | 39,172,635 |
| 11 Dec 2020 | CNY | 6.36 | 6.39 | 6.07 | 6.12 | 6.12 | -0.27 (-4.23%) | 46,380,648 |
| 10 Dec 2020 | CNY | 6.66 | 6.66 | 6.35 | 6.39 | 6.39 | -0.21 (-3.18%) | 32,891,841 |
| 9 Dec 2020 | CNY | 6.74 | 6.76 | 6.6 | 6.6 | 6.6 | -0.17 (-2.51%) | 26,774,954 |
| 8 Dec 2020 | CNY | 6.99 | 6.99 | 6.76 | 6.77 | 6.77 | -0.16 (-2.31%) | 28,338,139 |
| 7 Dec 2020 | CNY | 7.02 | 7.05 | 6.93 | 6.93 | 6.93 | -0.09 (-1.28%) | 18,414,993 |
| 4 Dec 2020 | CNY | 6.98 | 7.02 | 6.95 | 7.02 | 7.02 | +0.02 (+0.29%) | 14,007,152 |
| 3 Dec 2020 | CNY | 7.08 | 7.08 | 6.96 | 7 | 7 | -0.07 (-0.99%) | 21,773,833 |
| 2 Dec 2020 | CNY | 7.08 | 7.19 | 7.01 | 7.07 | 7.07 | -0.01 (-0.14%) | 31,931,678 |
| 1 Dec 2020 | CNY | 7 | 7.09 | 6.93 | 7.08 | 7.08 | +0.09 (+1.29%) | 28,198,137 |
| 30 Nov 2020 | CNY | 6.92 | 7.13 | 6.9 | 6.99 | 6.99 | +0.06 (+0.87%) | 30,675,368 |
| 27 Nov 2020 | CNY | 6.92 | 7.05 | 6.87 | 6.93 | 6.93 | -0.01 (-0.14%) | 21,121,338 |
| 26 Nov 2020 | CNY | 6.98 | 7.02 | 6.86 | 6.94 | 6.94 | -0.05 (-0.72%) | 25,046,091 |
| 25 Nov 2020 | CNY | 7.18 | 7.18 | 6.99 | 6.99 | 6.99 | -0.19 (-2.65%) | 35,768,767 |
| 24 Nov 2020 | CNY | 7.01 | 7.26 | 6.97 | 7.18 | 7.18 | +0.17 (+2.43%) | 47,208,144 |
| 23 Nov 2020 | CNY | 7.07 | 7.1 | 6.94 | 7.01 | 7.01 | -0.11 (-1.54%) | 39,614,254 |
| 20 Nov 2020 | CNY | 7.09 | 7.25 | 7.04 | 7.12 | 7.12 | 0.0 (0.0%) | 33,017,546 |
| 19 Nov 2020 | CNY | 7.28 | 7.33 | 7.08 | 7.12 | 7.12 | -0.12 (-1.66%) | 38,980,851 |
| 18 Nov 2020 | CNY | 6.97 | 7.45 | 6.91 | 7.24 | 7.24 | +0.26 (+3.72%) | 66,714,446 |
| 17 Nov 2020 | CNY | 7.27 | 7.27 | 6.96 | 6.98 | 6.98 | -0.3 (-4.12%) | 52,970,704 |
