| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 6.91 | 6.98 | 6.84 | 6.92 | 6.92 | -0.03 (-0.43%) | 10,564,320 |
| 4 Jan 2021 | CNY | 6.94 | 7.04 | 6.91 | 6.95 | 6.95 | -0.01 (-0.14%) | 11,002,211 |
| 31 Dec 2020 | CNY | 6.9 | 7.04 | 6.87 | 6.96 | 6.96 | +0.08 (+1.16%) | 7,707,849 |
| 30 Dec 2020 | CNY | 6.8 | 6.91 | 6.78 | 6.88 | 6.88 | +0.06 (+0.88%) | 7,486,561 |
| 29 Dec 2020 | CNY | 6.75 | 6.94 | 6.73 | 6.82 | 6.82 | +0.1 (+1.49%) | 10,405,629 |
| 28 Dec 2020 | CNY | 6.95 | 6.98 | 6.64 | 6.72 | 6.72 | -0.25 (-3.59%) | 16,104,818 |
| 25 Dec 2020 | CNY | 6.95 | 7.12 | 6.93 | 6.97 | 6.97 | -0.03 (-0.43%) | 11,067,956 |
| 24 Dec 2020 | CNY | 7.24 | 7.29 | 6.95 | 7 | 7 | -0.54 (-7.16%) | 32,036,060 |
| 23 Dec 2020 | CNY | 7.5 | 7.58 | 7.46 | 7.54 | 7.54 | +0.04 (+0.53%) | 6,151,010 |
| 22 Dec 2020 | CNY | 7.71 | 7.75 | 7.5 | 7.5 | 7.5 | -0.27 (-3.47%) | 8,572,651 |
| 21 Dec 2020 | CNY | 7.64 | 7.78 | 7.59 | 7.77 | 7.77 | +0.15 (+1.97%) | 7,046,005 |
| 18 Dec 2020 | CNY | 7.71 | 7.74 | 7.6 | 7.62 | 7.62 | -0.09 (-1.17%) | 5,909,692 |
| 17 Dec 2020 | CNY | 7.76 | 7.77 | 7.44 | 7.71 | 7.71 | -0.09 (-1.15%) | 12,881,933 |
| 16 Dec 2020 | CNY | 7.9 | 7.91 | 7.77 | 7.8 | 7.8 | -0.09 (-1.14%) | 5,417,478 |
| 15 Dec 2020 | CNY | 7.86 | 7.92 | 7.8 | 7.89 | 7.89 | +0.04 (+0.51%) | 4,546,331 |
| 14 Dec 2020 | CNY | 7.83 | 7.86 | 7.77 | 7.85 | 7.85 | +0.02 (+0.26%) | 4,406,492 |
| 11 Dec 2020 | CNY | 8.01 | 8.04 | 7.74 | 7.83 | 7.83 | -0.18 (-2.25%) | 13,343,229 |
| 10 Dec 2020 | CNY | 8.1 | 8.12 | 7.98 | 8.01 | 8.01 | -0.09 (-1.11%) | 7,362,085 |
| 9 Dec 2020 | CNY | 8.28 | 8.3 | 8.09 | 8.1 | 8.1 | -0.16 (-1.94%) | 11,023,600 |
| 8 Dec 2020 | CNY | 8.25 | 8.32 | 8.23 | 8.26 | 8.26 | +0.01 (+0.12%) | 6,512,186 |
| 7 Dec 2020 | CNY | 8.4 | 8.42 | 8.25 | 8.25 | 8.25 | -0.14 (-1.67%) | 9,567,746 |
| 4 Dec 2020 | CNY | 8.43 | 8.46 | 8.37 | 8.39 | 8.39 | -0.05 (-0.59%) | 6,390,569 |
| 3 Dec 2020 | CNY | 8.37 | 8.45 | 8.36 | 8.44 | 8.44 | +0.03 (+0.36%) | 9,229,338 |
| 2 Dec 2020 | CNY | 8.39 | 8.43 | 8.33 | 8.41 | 8.41 | +0.02 (+0.24%) | 10,074,380 |
| 1 Dec 2020 | CNY | 8.31 | 8.41 | 8.29 | 8.39 | 8.39 | +0.08 (+0.96%) | 7,570,245 |
| 30 Nov 2020 | CNY | 8.3 | 8.36 | 8.27 | 8.31 | 8.31 | +0.03 (+0.36%) | 6,891,626 |
| 27 Nov 2020 | CNY | 8.26 | 8.29 | 8.21 | 8.28 | 8.28 | +0.02 (+0.24%) | 7,189,432 |
| 26 Nov 2020 | CNY | 8.34 | 8.4 | 8.24 | 8.26 | 8.26 | -0.11 (-1.31%) | 11,844,948 |
| 25 Nov 2020 | CNY | 8.43 | 8.47 | 8.37 | 8.37 | 8.37 | -0.06 (-0.71%) | 8,560,438 |
| 24 Nov 2020 | CNY | 8.45 | 8.51 | 8.41 | 8.43 | 8.43 | -0.04 (-0.47%) | 9,203,700 |
