| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 2.63 | 2.65 | 2.6 | 2.61 | 2.61 | -0.05 (-1.88%) | 29,968,200 |
| 4 Jan 2021 | CNY | 2.63 | 2.68 | 2.61 | 2.66 | 2.66 | +0.02 (+0.76%) | 34,595,677 |
| 31 Dec 2020 | CNY | 2.63 | 2.66 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 26,064,787 |
| 30 Dec 2020 | CNY | 2.65 | 2.66 | 2.61 | 2.64 | 2.64 | -0.03 (-1.12%) | 26,389,873 |
| 29 Dec 2020 | CNY | 2.63 | 2.68 | 2.61 | 2.67 | 2.67 | +0.04 (+1.52%) | 27,173,491 |
| 28 Dec 2020 | CNY | 2.68 | 2.68 | 2.6 | 2.63 | 2.63 | -0.05 (-1.87%) | 26,325,000 |
| 25 Dec 2020 | CNY | 2.57 | 2.69 | 2.55 | 2.68 | 2.68 | +0.09 (+3.47%) | 37,865,967 |
| 24 Dec 2020 | CNY | 2.66 | 2.69 | 2.58 | 2.59 | 2.59 | -0.07 (-2.63%) | 29,646,024 |
| 23 Dec 2020 | CNY | 2.67 | 2.7 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 24,891,900 |
| 22 Dec 2020 | CNY | 2.73 | 2.75 | 2.65 | 2.67 | 2.67 | -0.07 (-2.55%) | 31,533,322 |
| 21 Dec 2020 | CNY | 2.72 | 2.76 | 2.66 | 2.74 | 2.74 | +0.02 (+0.74%) | 27,869,608 |
| 18 Dec 2020 | CNY | 2.73 | 2.78 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 28,077,488 |
| 17 Dec 2020 | CNY | 2.68 | 2.77 | 2.58 | 2.75 | 2.75 | +0.04 (+1.48%) | 63,677,469 |
| 16 Dec 2020 | CNY | 2.75 | 2.76 | 2.71 | 2.71 | 2.71 | -0.06 (-2.17%) | 26,678,301 |
| 15 Dec 2020 | CNY | 2.83 | 2.83 | 2.72 | 2.77 | 2.77 | -0.07 (-2.46%) | 43,770,789 |
| 14 Dec 2020 | CNY | 2.87 | 2.89 | 2.75 | 2.84 | 2.84 | -0.06 (-2.07%) | 47,285,160 |
| 11 Dec 2020 | CNY | 3.06 | 3.07 | 2.87 | 2.9 | 2.9 | -0.29 (-9.09%) | 126,061,317 |
| 10 Dec 2020 | CNY | 3.25 | 3.35 | 3.16 | 3.19 | 3.19 | +0.06 (+1.92%) | 55,375,061 |
| 9 Dec 2020 | CNY | 3.33 | 3.34 | 3.12 | 3.13 | 3.13 | -0.21 (-6.29%) | 69,169,941 |
| 8 Dec 2020 | CNY | 3.34 | 3.37 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 18,535,285 |
| 7 Dec 2020 | CNY | 3.37 | 3.39 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 31,356,530 |
| 4 Dec 2020 | CNY | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 19,451,282 |
| 3 Dec 2020 | CNY | 3.46 | 3.48 | 3.42 | 3.45 | 3.45 | -0.03 (-0.86%) | 21,935,548 |
| 2 Dec 2020 | CNY | 3.43 | 3.5 | 3.42 | 3.48 | 3.48 | +0.05 (+1.46%) | 35,268,092 |
| 1 Dec 2020 | CNY | 3.42 | 3.45 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 29,201,206 |
| 30 Nov 2020 | CNY | 3.41 | 3.47 | 3.39 | 3.42 | 3.42 | +0.02 (+0.59%) | 29,359,567 |
| 27 Nov 2020 | CNY | 3.37 | 3.44 | 3.37 | 3.4 | 3.4 | +0.03 (+0.89%) | 21,903,920 |
| 26 Nov 2020 | CNY | 3.37 | 3.41 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 19,056,350 |
| 25 Nov 2020 | CNY | 3.47 | 3.49 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 28,456,063 |
| 24 Nov 2020 | CNY | 3.5 | 3.52 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 25,109,694 |
