| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 7.09 | 7.22 | 7.01 | 7.18 | 7.18 | +0.05 (+0.70%) | 101,544,434 |
| 4 Jan 2021 | CNY | 7.16 | 7.22 | 7.06 | 7.13 | 7.13 | +0.06 (+0.85%) | 109,289,693 |
| 31 Dec 2020 | CNY | 7.06 | 7.16 | 6.98 | 7.07 | 7.07 | -0.03 (-0.42%) | 98,411,666 |
| 30 Dec 2020 | CNY | 6.6 | 7.25 | 6.55 | 7.1 | 7.1 | +0.47 (+7.09%) | 168,386,586 |
| 29 Dec 2020 | CNY | 6.91 | 6.93 | 6.62 | 6.63 | 6.63 | -0.33 (-4.74%) | 68,249,719 |
| 28 Dec 2020 | CNY | 7 | 7.01 | 6.81 | 6.96 | 6.96 | -0.05 (-0.71%) | 76,893,222 |
| 25 Dec 2020 | CNY | 6.85 | 7.04 | 6.74 | 7.01 | 7.01 | +0.15 (+2.19%) | 85,517,627 |
| 24 Dec 2020 | CNY | 6.88 | 7.02 | 6.81 | 6.86 | 6.86 | -0.08 (-1.15%) | 59,476,603 |
| 23 Dec 2020 | CNY | 6.62 | 6.98 | 6.59 | 6.94 | 6.94 | +0.3 (+4.52%) | 102,986,643 |
| 22 Dec 2020 | CNY | 6.88 | 6.88 | 6.6 | 6.64 | 6.64 | -0.18 (-2.64%) | 60,399,516 |
| 21 Dec 2020 | CNY | 6.76 | 6.93 | 6.68 | 6.82 | 6.82 | +0.11 (+1.64%) | 77,404,166 |
| 18 Dec 2020 | CNY | 6.53 | 6.81 | 6.5 | 6.71 | 6.71 | +0.21 (+3.23%) | 78,169,818 |
| 17 Dec 2020 | CNY | 6.4 | 6.53 | 6.26 | 6.5 | 6.5 | +0.07 (+1.09%) | 43,029,057 |
| 16 Dec 2020 | CNY | 6.4 | 6.55 | 6.25 | 6.43 | 6.43 | +0.03 (+0.47%) | 39,662,785 |
| 15 Dec 2020 | CNY | 6.58 | 6.58 | 6.36 | 6.4 | 6.4 | -0.17 (-2.59%) | 42,696,521 |
| 14 Dec 2020 | CNY | 6.61 | 6.64 | 6.51 | 6.57 | 6.57 | -0.13 (-1.94%) | 40,848,802 |
| 11 Dec 2020 | CNY | 6.86 | 6.9 | 6.55 | 6.7 | 6.7 | -0.09 (-1.33%) | 67,173,610 |
| 10 Dec 2020 | CNY | 6.73 | 6.86 | 6.66 | 6.79 | 6.79 | -0.03 (-0.44%) | 53,874,114 |
| 9 Dec 2020 | CNY | 6.71 | 7.05 | 6.69 | 6.82 | 6.82 | +0.12 (+1.79%) | 91,986,337 |
| 8 Dec 2020 | CNY | 6.69 | 6.78 | 6.69 | 6.7 | 6.7 | -0.03 (-0.45%) | 31,680,139 |
| 7 Dec 2020 | CNY | 6.65 | 6.85 | 6.62 | 6.73 | 6.73 | +0.08 (+1.20%) | 60,250,942 |
| 4 Dec 2020 | CNY | 6.63 | 6.66 | 6.54 | 6.65 | 6.65 | +0.02 (+0.30%) | 31,856,131 |
| 3 Dec 2020 | CNY | 6.71 | 6.73 | 6.6 | 6.63 | 6.63 | -0.1 (-1.49%) | 35,291,417 |
| 2 Dec 2020 | CNY | 6.63 | 6.79 | 6.56 | 6.73 | 6.73 | +0.08 (+1.20%) | 60,525,283 |
| 1 Dec 2020 | CNY | 6.6 | 6.67 | 6.52 | 6.65 | 6.65 | +0.04 (+0.61%) | 52,790,095 |
| 30 Nov 2020 | CNY | 6.67 | 6.77 | 6.6 | 6.61 | 6.61 | -0.06 (-0.90%) | 56,897,831 |
| 27 Nov 2020 | CNY | 6.69 | 6.77 | 6.5 | 6.67 | 6.67 | -0.07 (-1.04%) | 73,906,263 |
| 26 Nov 2020 | CNY | 6.84 | 6.92 | 6.71 | 6.74 | 6.74 | -0.16 (-2.32%) | 69,710,899 |
| 25 Nov 2020 | CNY | 7.1 | 7.28 | 6.9 | 6.9 | 6.9 | -0.19 (-2.68%) | 128,693,218 |
| 24 Nov 2020 | CNY | 6.98 | 7.12 | 6.91 | 7.09 | 7.09 | +0.05 (+0.71%) | 103,274,849 |
