| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 7.32 | 7.35 | 7.25 | 7.28 | 7.28 | -0.05 (-0.68%) | 1,316,342 |
| 4 Jan 2021 | CNY | 7.31 | 7.4 | 7.31 | 7.33 | 7.33 | -0.03 (-0.41%) | 1,524,582 |
| 31 Dec 2020 | CNY | 7.32 | 7.4 | 7.28 | 7.36 | 7.36 | +0.07 (+0.96%) | 856,225 |
| 30 Dec 2020 | CNY | 7.29 | 7.35 | 7.22 | 7.29 | 7.29 | -0.01 (-0.14%) | 708,400 |
| 29 Dec 2020 | CNY | 7.26 | 7.35 | 7.25 | 7.3 | 7.3 | +0.05 (+0.69%) | 799,000 |
| 28 Dec 2020 | CNY | 7.37 | 7.38 | 7.22 | 7.25 | 7.25 | -0.15 (-2.03%) | 1,120,317 |
| 25 Dec 2020 | CNY | 7.44 | 7.44 | 7.32 | 7.4 | 7.4 | 0.0 (0.0%) | 862,964 |
| 24 Dec 2020 | CNY | 7.53 | 7.57 | 7.36 | 7.4 | 7.4 | -0.17 (-2.25%) | 1,886,464 |
| 23 Dec 2020 | CNY | 7.66 | 7.66 | 7.52 | 7.57 | 7.57 | -0.09 (-1.17%) | 1,227,286 |
| 22 Dec 2020 | CNY | 7.74 | 7.74 | 7.63 | 7.66 | 7.66 | -0.08 (-1.03%) | 1,174,801 |
| 21 Dec 2020 | CNY | 7.75 | 7.79 | 7.67 | 7.74 | 7.74 | -0.01 (-0.13%) | 1,127,801 |
| 18 Dec 2020 | CNY | 7.74 | 7.79 | 7.68 | 7.75 | 7.75 | +0.01 (+0.13%) | 883,068 |
| 17 Dec 2020 | CNY | 7.67 | 7.76 | 7.56 | 7.74 | 7.74 | +0.07 (+0.91%) | 1,120,900 |
| 16 Dec 2020 | CNY | 7.82 | 7.82 | 7.63 | 7.67 | 7.67 | -0.15 (-1.92%) | 1,155,967 |
| 15 Dec 2020 | CNY | 7.75 | 7.95 | 7.72 | 7.82 | 7.82 | +0.04 (+0.51%) | 1,552,836 |
| 14 Dec 2020 | CNY | 7.75 | 7.8 | 7.58 | 7.78 | 7.78 | +0.12 (+1.57%) | 1,164,200 |
| 11 Dec 2020 | CNY | 7.76 | 7.78 | 7.6 | 7.66 | 7.66 | -0.09 (-1.16%) | 943,400 |
| 10 Dec 2020 | CNY | 7.82 | 7.85 | 7.75 | 7.75 | 7.75 | -0.05 (-0.64%) | 963,392 |
| 9 Dec 2020 | CNY | 7.96 | 7.98 | 7.77 | 7.8 | 7.8 | -0.14 (-1.76%) | 1,501,321 |
| 8 Dec 2020 | CNY | 8.06 | 8.09 | 7.93 | 7.94 | 7.94 | -0.1 (-1.24%) | 1,624,933 |
| 7 Dec 2020 | CNY | 8.16 | 8.16 | 8.04 | 8.04 | 8.04 | -0.11 (-1.35%) | 1,175,946 |
| 4 Dec 2020 | CNY | 8.2 | 8.2 | 8.13 | 8.15 | 8.15 | -0.06 (-0.73%) | 761,639 |
| 3 Dec 2020 | CNY | 8.16 | 8.25 | 8.14 | 8.21 | 8.21 | +0.02 (+0.24%) | 1,274,731 |
| 2 Dec 2020 | CNY | 8.22 | 8.25 | 8.16 | 8.19 | 8.19 | -0.03 (-0.36%) | 1,121,087 |
| 1 Dec 2020 | CNY | 8.1 | 8.23 | 8.1 | 8.22 | 8.22 | +0.1 (+1.23%) | 1,481,327 |
| 30 Nov 2020 | CNY | 8.15 | 8.19 | 8.06 | 8.12 | 8.12 | 0.0 (0.0%) | 1,723,557 |
| 27 Nov 2020 | CNY | 8.02 | 8.13 | 7.97 | 8.12 | 8.12 | +0.13 (+1.63%) | 1,166,755 |
| 26 Nov 2020 | CNY | 8.05 | 8.1 | 7.98 | 7.99 | 7.99 | -0.07 (-0.87%) | 1,014,757 |
| 25 Nov 2020 | CNY | 8.13 | 8.16 | 8.06 | 8.06 | 8.06 | -0.04 (-0.49%) | 944,201 |
| 24 Nov 2020 | CNY | 8.13 | 8.15 | 8.09 | 8.1 | 8.1 | -0.02 (-0.25%) | 889,130 |
