| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 5.81 | 5.86 | 5.65 | 5.73 | 5.73 | -0.08 (-1.38%) | 14,998,147 |
| 12 Jan 2021 | CNY | 5.61 | 5.88 | 5.61 | 5.81 | 5.81 | +0.13 (+2.29%) | 13,277,335 |
| 11 Jan 2021 | CNY | 6.04 | 6.05 | 5.67 | 5.68 | 5.68 | -0.39 (-6.43%) | 24,477,322 |
| 8 Jan 2021 | CNY | 6 | 6.18 | 5.92 | 6.07 | 6.07 | 0.0 (0.0%) | 12,943,700 |
| 7 Jan 2021 | CNY | 6.21 | 6.3 | 6.03 | 6.07 | 6.07 | -0.14 (-2.25%) | 20,404,353 |
| 6 Jan 2021 | CNY | 6.28 | 6.28 | 6.1 | 6.21 | 6.21 | -0.07 (-1.11%) | 15,202,373 |
| 5 Jan 2021 | CNY | 6.44 | 6.46 | 6.25 | 6.28 | 6.28 | -0.18 (-2.79%) | 21,114,465 |
| 4 Jan 2021 | CNY | 6.44 | 6.55 | 6.36 | 6.46 | 6.46 | +0.02 (+0.31%) | 17,924,523 |
| 31 Dec 2020 | CNY | 6.38 | 6.48 | 6.36 | 6.44 | 6.44 | +0.07 (+1.10%) | 10,663,349 |
| 30 Dec 2020 | CNY | 6.38 | 6.47 | 6.35 | 6.37 | 6.37 | -0.01 (-0.16%) | 14,622,388 |
| 29 Dec 2020 | CNY | 6.67 | 6.69 | 6.38 | 6.38 | 6.38 | -0.31 (-4.63%) | 24,431,123 |
| 28 Dec 2020 | CNY | 6.76 | 6.83 | 6.65 | 6.69 | 6.69 | -0.11 (-1.62%) | 23,979,955 |
| 25 Dec 2020 | CNY | 6.39 | 6.84 | 6.31 | 6.8 | 6.8 | +0.33 (+5.10%) | 34,356,280 |
| 24 Dec 2020 | CNY | 6.61 | 6.79 | 6.4 | 6.47 | 6.47 | -0.21 (-3.14%) | 22,156,438 |
| 23 Dec 2020 | CNY | 6.6 | 6.81 | 6.58 | 6.68 | 6.68 | +0.07 (+1.06%) | 18,567,759 |
| 22 Dec 2020 | CNY | 6.48 | 6.79 | 6.48 | 6.61 | 6.61 | +0.08 (+1.23%) | 21,801,497 |
| 21 Dec 2020 | CNY | 6.39 | 6.59 | 6.39 | 6.53 | 6.53 | +0.08 (+1.24%) | 11,968,098 |
| 18 Dec 2020 | CNY | 6.39 | 6.53 | 6.37 | 6.45 | 6.45 | +0.05 (+0.78%) | 7,754,714 |
| 17 Dec 2020 | CNY | 6.28 | 6.42 | 6.25 | 6.4 | 6.4 | +0.07 (+1.11%) | 7,287,392 |
| 16 Dec 2020 | CNY | 6.42 | 6.44 | 6.31 | 6.33 | 6.33 | -0.08 (-1.25%) | 6,087,799 |
| 15 Dec 2020 | CNY | 6.42 | 6.46 | 6.36 | 6.41 | 6.41 | -0.01 (-0.16%) | 5,678,400 |
| 14 Dec 2020 | CNY | 6.38 | 6.45 | 6.32 | 6.42 | 6.42 | +0.04 (+0.63%) | 7,623,021 |
| 11 Dec 2020 | CNY | 6.55 | 6.56 | 6.3 | 6.38 | 6.38 | -0.12 (-1.85%) | 12,065,175 |
| 10 Dec 2020 | CNY | 6.5 | 6.59 | 6.42 | 6.5 | 6.5 | +0.03 (+0.46%) | 11,816,108 |
| 9 Dec 2020 | CNY | 6.69 | 6.76 | 6.45 | 6.47 | 6.47 | -0.2 (-3.00%) | 13,830,980 |
| 8 Dec 2020 | CNY | 6.8 | 6.8 | 6.67 | 6.67 | 6.67 | -0.11 (-1.62%) | 11,105,300 |
| 7 Dec 2020 | CNY | 6.79 | 6.85 | 6.71 | 6.78 | 6.78 | -0.02 (-0.29%) | 13,242,620 |
| 4 Dec 2020 | CNY | 6.82 | 6.88 | 6.75 | 6.8 | 6.8 | -0.02 (-0.29%) | 8,402,213 |
| 3 Dec 2020 | CNY | 6.9 | 6.95 | 6.82 | 6.82 | 6.82 | -0.12 (-1.73%) | 14,001,626 |
| 2 Dec 2020 | CNY | 6.96 | 7.1 | 6.91 | 6.94 | 6.94 | -0.01 (-0.14%) | 16,802,943 |
