| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 1.44 | 1.52 | 1.42 | 1.49 | 1.49 | 0.0 (0.0%) | 12,051,403 |
| 11 Jan 2021 | CNY | 1.56 | 1.56 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 13,420,080 |
| 8 Jan 2021 | CNY | 1.57 | 1.6 | 1.55 | 1.57 | 1.57 | -0.01 (-0.63%) | 11,985,300 |
| 7 Jan 2021 | CNY | 1.54 | 1.61 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 23,531,652 |
| 6 Jan 2021 | CNY | 1.47 | 1.54 | 1.46 | 1.54 | 1.54 | +0.07 (+4.76%) | 22,000,439 |
| 5 Jan 2021 | CNY | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | +0.07 (+5.00%) | 17,897,034 |
| 4 Jan 2021 | CNY | 1.38 | 1.42 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 9,959,733 |
| 31 Dec 2020 | CNY | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 7,683,652 |
| 30 Dec 2020 | CNY | 1.37 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 8,689,280 |
| 29 Dec 2020 | CNY | 1.41 | 1.42 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 9,785,840 |
| 28 Dec 2020 | CNY | 1.38 | 1.44 | 1.34 | 1.41 | 1.41 | +0.03 (+2.17%) | 13,243,203 |
| 25 Dec 2020 | CNY | 1.38 | 1.39 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 7,923,321 |
| 24 Dec 2020 | CNY | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 11,715,700 |
| 23 Dec 2020 | CNY | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 8,676,500 |
| 22 Dec 2020 | CNY | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 8,282,740 |
| 21 Dec 2020 | CNY | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 6,275,380 |
| 18 Dec 2020 | CNY | 1.39 | 1.46 | 1.37 | 1.44 | 1.44 | +0.05 (+3.60%) | 11,421,226 |
| 17 Dec 2020 | CNY | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 10,471,120 |
| 16 Dec 2020 | CNY | 1.37 | 1.43 | 1.35 | 1.41 | 1.41 | -0.01 (-0.70%) | 18,350,195 |
| 15 Dec 2020 | CNY | 1.48 | 1.5 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 18,677,400 |
| 14 Dec 2020 | CNY | 1.45 | 1.5 | 1.44 | 1.49 | 1.49 | +0.02 (+1.36%) | 5,396,451 |
| 11 Dec 2020 | CNY | 1.54 | 1.54 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 8,174,442 |
| 10 Dec 2020 | CNY | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 6,687,820 |
| 9 Dec 2020 | CNY | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 6,189,535 |
| 8 Dec 2020 | CNY | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 5,868,740 |
| 7 Dec 2020 | CNY | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 11,695,180 |
| 4 Dec 2020 | CNY | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 5,884,105 |
| 3 Dec 2020 | CNY | 1.61 | 1.62 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 6,654,700 |
| 2 Dec 2020 | CNY | 1.62 | 1.64 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 9,060,580 |
| 1 Dec 2020 | CNY | 1.62 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 7,505,253 |
