| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 4.06 | 4.08 | 3.75 | 3.89 | 3.89 | -0.2 (-4.89%) | 42,169,125 |
| 4 Jan 2021 | CNY | 4.02 | 4.15 | 3.92 | 4.09 | 4.09 | -0.06 (-1.45%) | 48,421,374 |
| 31 Dec 2020 | CNY | 4.09 | 4.35 | 4.01 | 4.15 | 4.15 | +0.2 (+5.06%) | 84,022,828 |
| 30 Dec 2020 | CNY | 3.5 | 3.95 | 3.47 | 3.95 | 3.95 | +0.36 (+10.03%) | 27,342,412 |
| 29 Dec 2020 | CNY | 3.77 | 3.77 | 3.56 | 3.59 | 3.59 | -0.24 (-6.27%) | 27,972,780 |
| 28 Dec 2020 | CNY | 3.84 | 3.91 | 3.75 | 3.83 | 3.83 | +0.07 (+1.86%) | 38,264,368 |
| 25 Dec 2020 | CNY | 3.68 | 3.88 | 3.58 | 3.76 | 3.76 | 0.0 (0.0%) | 47,073,373 |
| 24 Dec 2020 | CNY | 3.65 | 3.79 | 3.49 | 3.76 | 3.76 | +0.18 (+5.03%) | 49,647,024 |
| 23 Dec 2020 | CNY | 3.42 | 3.72 | 3.42 | 3.58 | 3.58 | +0.15 (+4.37%) | 39,294,885 |
| 22 Dec 2020 | CNY | 3.56 | 3.68 | 3.42 | 3.43 | 3.43 | -0.19 (-5.25%) | 31,995,620 |
| 21 Dec 2020 | CNY | 3.57 | 3.67 | 3.46 | 3.62 | 3.62 | +0.04 (+1.12%) | 40,178,812 |
| 18 Dec 2020 | CNY | 3.4 | 3.65 | 3.4 | 3.58 | 3.58 | +0.24 (+7.19%) | 49,736,036 |
| 17 Dec 2020 | CNY | 3.2 | 3.37 | 3.17 | 3.34 | 3.34 | +0.12 (+3.73%) | 26,684,831 |
| 16 Dec 2020 | CNY | 3.32 | 3.36 | 3.19 | 3.22 | 3.22 | -0.11 (-3.30%) | 21,686,541 |
| 15 Dec 2020 | CNY | 3.36 | 3.38 | 3.23 | 3.33 | 3.33 | -0.06 (-1.77%) | 24,053,884 |
| 14 Dec 2020 | CNY | 3.51 | 3.57 | 3.38 | 3.39 | 3.39 | -0.37 (-9.84%) | 49,854,869 |
| 11 Dec 2020 | CNY | 3.82 | 4.02 | 3.6 | 3.76 | 3.76 | -0.02 (-0.53%) | 65,925,130 |
| 10 Dec 2020 | CNY | 4.08 | 4.08 | 3.71 | 3.78 | 3.78 | +0.07 (+1.89%) | 87,811,897 |
| 9 Dec 2020 | CNY | 3.41 | 3.71 | 3.41 | 3.71 | 3.71 | +0.34 (+10.09%) | 25,545,977 |
| 8 Dec 2020 | CNY | 3.4 | 3.44 | 3.33 | 3.37 | 3.37 | -0.04 (-1.17%) | 20,782,816 |
| 7 Dec 2020 | CNY | 3.56 | 3.67 | 3.37 | 3.41 | 3.41 | -0.14 (-3.94%) | 26,993,365 |
| 4 Dec 2020 | CNY | 3.56 | 3.57 | 3.38 | 3.55 | 3.55 | -0.09 (-2.47%) | 39,139,133 |
| 3 Dec 2020 | CNY | 3.65 | 3.98 | 3.53 | 3.64 | 3.64 | -0.08 (-2.15%) | 59,738,854 |
| 2 Dec 2020 | CNY | 3.48 | 3.84 | 3.45 | 3.72 | 3.72 | +0.23 (+6.59%) | 68,370,680 |
| 1 Dec 2020 | CNY | 3.53 | 3.59 | 3.38 | 3.49 | 3.49 | -0.09 (-2.51%) | 30,678,710 |
| 30 Nov 2020 | CNY | 3.44 | 3.78 | 3.39 | 3.58 | 3.58 | +0.14 (+4.07%) | 46,789,633 |
| 27 Nov 2020 | CNY | 3.36 | 3.45 | 3.2 | 3.44 | 3.44 | +0.09 (+2.69%) | 36,428,204 |
| 26 Nov 2020 | CNY | 3.29 | 3.42 | 3.29 | 3.35 | 3.35 | -0.01 (-0.30%) | 21,034,604 |
| 25 Nov 2020 | CNY | 3.48 | 3.53 | 3.32 | 3.36 | 3.36 | -0.16 (-4.55%) | 41,650,381 |
| 24 Nov 2020 | CNY | 3.39 | 3.66 | 3.3 | 3.52 | 3.52 | +0.19 (+5.71%) | 60,904,708 |
