| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 7.16 | 7.52 | 7.11 | 7.33 | 7.33 | +0.22 (+3.09%) | 32,812,059 |
| 4 Jan 2021 | CNY | 6.96 | 7.25 | 6.9 | 7.11 | 7.11 | +0.13 (+1.86%) | 29,457,001 |
| 31 Dec 2020 | CNY | 7.03 | 7.27 | 6.93 | 6.98 | 6.98 | -0.18 (-2.51%) | 43,705,984 |
| 30 Dec 2020 | CNY | 6.52 | 7.16 | 6.52 | 7.16 | 7.16 | +0.65 (+9.98%) | 43,987,994 |
| 29 Dec 2020 | CNY | 6.87 | 7.05 | 6.46 | 6.51 | 6.51 | -0.37 (-5.38%) | 21,649,845 |
| 28 Dec 2020 | CNY | 7.03 | 7.07 | 6.77 | 6.88 | 6.88 | -0.24 (-3.37%) | 27,893,894 |
| 25 Dec 2020 | CNY | 6.54 | 7.21 | 6.52 | 7.12 | 7.12 | +0.57 (+8.70%) | 38,456,459 |
| 24 Dec 2020 | CNY | 6.77 | 6.87 | 6.47 | 6.55 | 6.55 | -0.26 (-3.82%) | 18,320,354 |
| 23 Dec 2020 | CNY | 6.75 | 7.05 | 6.7 | 6.81 | 6.81 | +0.09 (+1.34%) | 21,204,404 |
| 22 Dec 2020 | CNY | 6.8 | 7.16 | 6.66 | 6.72 | 6.72 | -0.13 (-1.90%) | 29,113,435 |
| 21 Dec 2020 | CNY | 6.78 | 6.97 | 6.6 | 6.85 | 6.85 | +0.08 (+1.18%) | 22,358,755 |
| 18 Dec 2020 | CNY | 6.64 | 6.89 | 6.6 | 6.77 | 6.77 | +0.1 (+1.50%) | 23,736,202 |
| 17 Dec 2020 | CNY | 6.52 | 6.76 | 6.46 | 6.67 | 6.67 | +0.11 (+1.68%) | 20,627,028 |
| 16 Dec 2020 | CNY | 6.56 | 6.62 | 6.4 | 6.56 | 6.56 | -0.01 (-0.15%) | 16,443,701 |
| 15 Dec 2020 | CNY | 6.7 | 6.83 | 6.51 | 6.57 | 6.57 | +0.01 (+0.15%) | 25,620,656 |
| 14 Dec 2020 | CNY | 5.97 | 6.56 | 5.95 | 6.56 | 6.56 | +0.6 (+10.07%) | 15,210,413 |
| 11 Dec 2020 | CNY | 6.17 | 6.24 | 5.91 | 5.96 | 5.96 | -0.25 (-4.03%) | 8,627,203 |
| 10 Dec 2020 | CNY | 6.23 | 6.32 | 6.16 | 6.21 | 6.21 | -0.05 (-0.80%) | 6,497,125 |
| 9 Dec 2020 | CNY | 6.49 | 6.65 | 6.25 | 6.26 | 6.26 | -0.2 (-3.10%) | 11,870,172 |
| 8 Dec 2020 | CNY | 6.29 | 6.46 | 6.24 | 6.46 | 6.46 | +0.16 (+2.54%) | 9,626,933 |
| 7 Dec 2020 | CNY | 6.17 | 6.41 | 6.14 | 6.3 | 6.3 | +0.13 (+2.11%) | 10,703,150 |
| 4 Dec 2020 | CNY | 6.13 | 6.2 | 6.08 | 6.17 | 6.17 | +0.02 (+0.33%) | 3,918,312 |
| 3 Dec 2020 | CNY | 6.2 | 6.21 | 6.12 | 6.15 | 6.15 | -0.05 (-0.81%) | 4,379,100 |
| 2 Dec 2020 | CNY | 6.19 | 6.23 | 6.17 | 6.2 | 6.2 | +0.02 (+0.32%) | 4,421,851 |
| 1 Dec 2020 | CNY | 6.17 | 6.27 | 6.1 | 6.18 | 6.18 | -0.03 (-0.48%) | 5,436,447 |
| 30 Nov 2020 | CNY | 6.18 | 6.34 | 6.13 | 6.21 | 6.21 | +0.05 (+0.81%) | 7,106,045 |
| 27 Nov 2020 | CNY | 6.22 | 6.25 | 6.06 | 6.16 | 6.16 | -0.04 (-0.65%) | 6,948,105 |
| 26 Nov 2020 | CNY | 6.36 | 6.39 | 6.18 | 6.2 | 6.2 | -0.15 (-2.36%) | 9,054,001 |
| 25 Nov 2020 | CNY | 6.6 | 6.71 | 6.35 | 6.35 | 6.35 | -0.24 (-3.64%) | 15,734,665 |
| 24 Nov 2020 | CNY | 6.33 | 6.7 | 6.31 | 6.59 | 6.59 | +0.27 (+4.27%) | 18,849,000 |
