| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 3.33 | 3.36 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 4,852,820 |
| 11 Jan 2021 | CNY | 3.41 | 3.46 | 3.32 | 3.33 | 3.33 | -0.09 (-2.63%) | 8,079,228 |
| 8 Jan 2021 | CNY | 3.41 | 3.49 | 3.33 | 3.42 | 3.42 | 0.0 (0.0%) | 6,667,222 |
| 7 Jan 2021 | CNY | 3.59 | 3.59 | 3.4 | 3.42 | 3.42 | -0.18 (-5%) | 11,876,634 |
| 6 Jan 2021 | CNY | 3.53 | 3.63 | 3.45 | 3.6 | 3.6 | +0.07 (+1.98%) | 12,099,258 |
| 5 Jan 2021 | CNY | 3.61 | 3.62 | 3.5 | 3.53 | 3.53 | -0.1 (-2.75%) | 11,223,408 |
| 4 Jan 2021 | CNY | 3.64 | 3.66 | 3.53 | 3.63 | 3.63 | -0.03 (-0.82%) | 12,003,336 |
| 31 Dec 2020 | CNY | 3.69 | 3.75 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 16,754,267 |
| 30 Dec 2020 | CNY | 3.66 | 3.83 | 3.65 | 3.7 | 3.7 | +0.04 (+1.09%) | 21,089,562 |
| 29 Dec 2020 | CNY | 3.76 | 3.82 | 3.59 | 3.66 | 3.66 | -0.18 (-4.69%) | 20,471,680 |
| 28 Dec 2020 | CNY | 3.74 | 3.86 | 3.68 | 3.84 | 3.84 | +0.04 (+1.05%) | 33,239,959 |
| 25 Dec 2020 | CNY | 3.53 | 3.92 | 3.53 | 3.8 | 3.8 | +0.24 (+6.74%) | 49,395,074 |
| 24 Dec 2020 | CNY | 3.57 | 3.65 | 3.52 | 3.56 | 3.56 | -0.05 (-1.39%) | 8,846,079 |
| 23 Dec 2020 | CNY | 3.46 | 3.64 | 3.45 | 3.61 | 3.61 | +0.17 (+4.94%) | 14,900,746 |
| 22 Dec 2020 | CNY | 3.51 | 3.55 | 3.43 | 3.44 | 3.44 | -0.1 (-2.82%) | 6,140,750 |
| 21 Dec 2020 | CNY | 3.49 | 3.64 | 3.49 | 3.54 | 3.54 | +0.01 (+0.28%) | 8,915,116 |
| 18 Dec 2020 | CNY | 3.5 | 3.59 | 3.49 | 3.53 | 3.53 | +0.07 (+2.02%) | 14,436,891 |
| 17 Dec 2020 | CNY | 3.43 | 3.48 | 3.38 | 3.46 | 3.46 | +0.04 (+1.17%) | 6,704,688 |
| 16 Dec 2020 | CNY | 3.33 | 3.47 | 3.33 | 3.42 | 3.42 | +0.09 (+2.70%) | 6,992,994 |
| 15 Dec 2020 | CNY | 3.31 | 3.36 | 3.27 | 3.33 | 3.33 | +0.01 (+0.30%) | 3,583,260 |
| 14 Dec 2020 | CNY | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | +0.01 (+0.30%) | 2,527,279 |
| 11 Dec 2020 | CNY | 3.33 | 3.37 | 3.26 | 3.31 | 3.31 | -0.03 (-0.90%) | 2,309,579 |
| 10 Dec 2020 | CNY | 3.29 | 3.37 | 3.28 | 3.34 | 3.34 | +0.04 (+1.21%) | 2,751,002 |
| 9 Dec 2020 | CNY | 3.35 | 3.36 | 3.3 | 3.3 | 3.3 | -0.04 (-1.20%) | 1,933,300 |
| 8 Dec 2020 | CNY | 3.36 | 3.38 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 2,509,301 |
| 7 Dec 2020 | CNY | 3.39 | 3.42 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,708,601 |
| 4 Dec 2020 | CNY | 3.44 | 3.44 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 1,826,284 |
| 3 Dec 2020 | CNY | 3.42 | 3.43 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 2,067,067 |
| 2 Dec 2020 | CNY | 3.41 | 3.45 | 3.39 | 3.42 | 3.42 | +0.01 (+0.29%) | 3,445,823 |
| 1 Dec 2020 | CNY | 3.41 | 3.45 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 2,892,103 |
