| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 5.1154 | 5.2308 | 5.0077 | 5.1385 | 5.1385 | +0.154 (+3.09%) | 139,556,968 |
| 4 Jan 2021 | CNY | 4.5769 | 4.9846 | 4.5308 | 4.9846 | 4.9846 | +0.454 (+10.02%) | 77,499,737 |
| 31 Dec 2020 | CNY | 4.6462 | 4.6615 | 4.4769 | 4.5308 | 4.5308 | -0.092 (-2.00%) | 45,909,731 |
| 30 Dec 2020 | CNY | 4.5462 | 4.7462 | 4.5154 | 4.6231 | 4.6231 | +0.108 (+2.39%) | 43,715,958 |
| 29 Dec 2020 | CNY | 4.7692 | 4.7923 | 4.5154 | 4.5154 | 4.5154 | -0.308 (-6.38%) | 52,640,712 |
| 28 Dec 2020 | CNY | 4.8462 | 4.9 | 4.7077 | 4.8231 | 4.8231 | +0.008 (+0.16%) | 59,691,193 |
| 25 Dec 2020 | CNY | 4.6923 | 4.8692 | 4.5308 | 4.8154 | 4.8154 | +0.139 (+2.96%) | 58,514,699 |
| 24 Dec 2020 | CNY | 4.7769 | 4.8 | 4.5846 | 4.6769 | 4.6769 | -0.015 (-0.33%) | 41,416,378 |
| 23 Dec 2020 | CNY | 4.6539 | 4.7923 | 4.6 | 4.6923 | 4.6923 | +0.046 (+0.99%) | 49,740,769 |
| 22 Dec 2020 | CNY | 4.8692 | 4.8923 | 4.6 | 4.6462 | 4.6462 | -0.277 (-5.62%) | 73,225,217 |
| 21 Dec 2020 | CNY | 4.7308 | 4.9615 | 4.6615 | 4.9231 | 4.9231 | +0.285 (+6.14%) | 100,405,310 |
| 18 Dec 2020 | CNY | 4.4615 | 4.6692 | 4.4231 | 4.6385 | 4.6385 | +0.292 (+6.73%) | 78,243,857 |
| 17 Dec 2020 | CNY | 4.1846 | 4.3923 | 4.1154 | 4.3462 | 4.3462 | +0.169 (+4.05%) | 38,911,844 |
| 16 Dec 2020 | CNY | 4.1923 | 4.2539 | 4.1539 | 4.1769 | 4.1769 | -0.015 (-0.37%) | 22,573,924 |
| 15 Dec 2020 | CNY | 4.2 | 4.2077 | 4.1231 | 4.1923 | 4.1923 | -0.008 (-0.18%) | 23,010,413 |
| 14 Dec 2020 | CNY | 4.4385 | 4.4462 | 4.1154 | 4.2 | 4.2 | -0.361 (-7.93%) | 62,393,597 |
| 11 Dec 2020 | CNY | 4.7231 | 4.8385 | 4.5385 | 4.5615 | 4.5615 | -0.077 (-1.66%) | 50,031,638 |
| 10 Dec 2020 | CNY | 4.7539 | 4.8308 | 4.5923 | 4.6385 | 4.6385 | -0.108 (-2.27%) | 61,540,323 |
| 9 Dec 2020 | CNY | 4.5923 | 4.8462 | 4.5846 | 4.7462 | 4.7462 | +0.208 (+4.58%) | 84,578,991 |
| 8 Dec 2020 | CNY | 4.5846 | 4.6769 | 4.5231 | 4.5385 | 4.5385 | -0.092 (-1.99%) | 30,328,058 |
| 7 Dec 2020 | CNY | 4.6308 | 4.6923 | 4.6077 | 4.6308 | 4.6308 | +0.008 (+0.17%) | 29,377,223 |
| 4 Dec 2020 | CNY | 4.7 | 4.7154 | 4.5539 | 4.6231 | 4.6231 | -0.092 (-1.96%) | 42,854,982 |
| 3 Dec 2020 | CNY | 4.9615 | 4.9615 | 4.7 | 4.7154 | 4.7154 | -0.323 (-6.41%) | 79,025,740 |
| 2 Dec 2020 | CNY | 4.8462 | 5.0385 | 4.7769 | 5.0385 | 5.0385 | +0.192 (+3.97%) | 91,810,219 |
| 1 Dec 2020 | CNY | 4.7692 | 4.8923 | 4.7154 | 4.8462 | 4.8462 | +0.069 (+1.45%) | 59,436,929 |
| 30 Nov 2020 | CNY | 4.8231 | 4.9462 | 4.7462 | 4.7769 | 4.7769 | -0.023 (-0.48%) | 64,366,148 |
| 27 Nov 2020 | CNY | 4.7769 | 4.9077 | 4.7 | 4.8 | 4.8 | +0.061 (+1.30%) | 51,655,730 |
| 26 Nov 2020 | CNY | 4.8308 | 4.9077 | 4.7077 | 4.7385 | 4.7385 | -0.131 (-2.68%) | 57,947,775 |
| 25 Nov 2020 | CNY | 4.9539 | 5.0154 | 4.8 | 4.8692 | 4.8692 | -0.1 (-2.01%) | 84,878,183 |
| 24 Nov 2020 | CNY | 4.9385 | 5.0308 | 4.8539 | 4.9692 | 4.9692 | -0.023 (-0.46%) | 82,040,192 |
