| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 5.06 | 5.23 | 4.87 | 5.05 | 5.05 | +0.12 (+2.43%) | 127,279,419 |
| 12 Jan 2021 | CNY | 4.74 | 5.08 | 4.74 | 4.93 | 4.93 | +0.2 (+4.23%) | 104,681,367 |
| 11 Jan 2021 | CNY | 5.2 | 5.21 | 4.71 | 4.73 | 4.73 | -0.49 (-9.39%) | 117,111,138 |
| 8 Jan 2021 | CNY | 5 | 5.64 | 4.82 | 5.22 | 5.22 | -0.07 (-1.32%) | 162,655,858 |
| 7 Jan 2021 | CNY | 5.43 | 5.99 | 5.24 | 5.29 | 5.29 | -0.41 (-7.19%) | 185,203,502 |
| 6 Jan 2021 | CNY | 6.48 | 6.67 | 5.62 | 5.7 | 5.7 | -0.54 (-8.65%) | 253,799,874 |
| 5 Jan 2021 | CNY | 6 | 6.24 | 5.98 | 6.24 | 6.24 | +0.57 (+10.05%) | 91,166,465 |
| 4 Jan 2021 | CNY | 5.56 | 5.67 | 5.4 | 5.67 | 5.67 | +0.52 (+10.10%) | 161,568,042 |
| 31 Dec 2020 | CNY | 6.19 | 6.19 | 5.07 | 5.15 | 5.15 | -0.48 (-8.53%) | 208,602,229 |
| 30 Dec 2020 | CNY | 5 | 5.63 | 5 | 5.63 | 5.63 | +0.51 (+9.96%) | 90,134,143 |
| 29 Dec 2020 | CNY | 5.19 | 5.4 | 4.75 | 5.12 | 5.12 | +0.21 (+4.28%) | 235,102,570 |
| 28 Dec 2020 | CNY | 4.7 | 4.91 | 4.61 | 4.91 | 4.91 | +0.45 (+10.09%) | 58,836,686 |
| 25 Dec 2020 | CNY | 4.17 | 4.46 | 3.9 | 4.46 | 4.46 | +0.41 (+10.12%) | 107,618,079 |
| 24 Dec 2020 | CNY | 3.69 | 4.05 | 3.66 | 4.05 | 4.05 | +0.37 (+10.05%) | 51,653,378 |
| 23 Dec 2020 | CNY | 3.71 | 3.87 | 3.66 | 3.68 | 3.68 | +0.03 (+0.82%) | 40,176,623 |
| 22 Dec 2020 | CNY | 3.8 | 3.84 | 3.65 | 3.65 | 3.65 | -0.17 (-4.45%) | 41,953,695 |
| 21 Dec 2020 | CNY | 3.77 | 3.95 | 3.74 | 3.82 | 3.82 | +0.03 (+0.79%) | 51,777,450 |
| 18 Dec 2020 | CNY | 3.99 | 4.09 | 3.73 | 3.79 | 3.79 | -0.01 (-0.26%) | 80,084,631 |
| 17 Dec 2020 | CNY | 3.42 | 3.8 | 3.42 | 3.8 | 3.8 | +0.35 (+10.14%) | 23,611,293 |
| 16 Dec 2020 | CNY | 3.49 | 3.51 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 12,533,614 |
| 15 Dec 2020 | CNY | 3.36 | 3.54 | 3.33 | 3.48 | 3.48 | +0.11 (+3.26%) | 26,638,833 |
| 14 Dec 2020 | CNY | 3.37 | 3.43 | 3.34 | 3.37 | 3.37 | +0.04 (+1.20%) | 12,430,037 |
| 11 Dec 2020 | CNY | 3.41 | 3.43 | 3.31 | 3.33 | 3.33 | -0.09 (-2.63%) | 18,905,015 |
| 10 Dec 2020 | CNY | 3.44 | 3.53 | 3.41 | 3.42 | 3.42 | -0.05 (-1.44%) | 16,895,959 |
| 9 Dec 2020 | CNY | 3.56 | 3.59 | 3.47 | 3.47 | 3.47 | -0.1 (-2.80%) | 20,561,038 |
| 8 Dec 2020 | CNY | 3.66 | 3.67 | 3.51 | 3.57 | 3.57 | -0.08 (-2.19%) | 25,289,097 |
| 7 Dec 2020 | CNY | 3.68 | 3.72 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 19,981,120 |
| 4 Dec 2020 | CNY | 3.66 | 3.77 | 3.58 | 3.66 | 3.66 | +0.04 (+1.10%) | 33,728,916 |
| 3 Dec 2020 | CNY | 3.69 | 3.73 | 3.61 | 3.62 | 3.62 | -0.11 (-2.95%) | 32,703,243 |
| 2 Dec 2020 | CNY | 3.71 | 3.9 | 3.64 | 3.73 | 3.73 | +0.04 (+1.08%) | 46,535,862 |
