| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2020 | CNY | 5.14 | 5.16 | 5.03 | 5.04 | 5.04 | -0.09 (-1.75%) | 7,528,517 |
| 21 Dec 2020 | CNY | 5.2 | 5.26 | 5.11 | 5.13 | 5.13 | -0.06 (-1.16%) | 8,789,606 |
| 18 Dec 2020 | CNY | 5.29 | 5.34 | 5.18 | 5.19 | 5.19 | -0.13 (-2.44%) | 7,150,622 |
| 17 Dec 2020 | CNY | 5.28 | 5.39 | 5.24 | 5.32 | 5.32 | +0.05 (+0.95%) | 7,662,756 |
| 16 Dec 2020 | CNY | 5.3 | 5.37 | 5.23 | 5.27 | 5.27 | -0.04 (-0.75%) | 6,138,448 |
| 15 Dec 2020 | CNY | 5.66 | 5.66 | 5.28 | 5.31 | 5.31 | -0.25 (-4.50%) | 14,092,990 |
| 14 Dec 2020 | CNY | 5.82 | 5.92 | 5.53 | 5.56 | 5.56 | -0.07 (-1.24%) | 16,297,604 |
| 11 Dec 2020 | CNY | 5.71 | 5.88 | 5.63 | 5.63 | 5.63 | -0.06 (-1.05%) | 22,182,349 |
| 10 Dec 2020 | CNY | 5.63 | 5.75 | 5.53 | 5.69 | 5.69 | +0.05 (+0.89%) | 13,106,003 |
| 9 Dec 2020 | CNY | 5.54 | 5.71 | 5.46 | 5.64 | 5.64 | +0.09 (+1.62%) | 14,528,699 |
| 8 Dec 2020 | CNY | 5.51 | 5.62 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 8,706,515 |
| 7 Dec 2020 | CNY | 5.63 | 5.66 | 5.49 | 5.54 | 5.54 | -0.1 (-1.77%) | 12,654,303 |
| 4 Dec 2020 | CNY | 5.7 | 5.7 | 5.6 | 5.64 | 5.64 | -0.06 (-1.05%) | 8,083,646 |
| 3 Dec 2020 | CNY | 5.62 | 5.73 | 5.57 | 5.7 | 5.7 | +0.04 (+0.71%) | 11,418,158 |
| 2 Dec 2020 | CNY | 5.75 | 5.8 | 5.61 | 5.66 | 5.66 | -0.02 (-0.35%) | 13,446,330 |
| 1 Dec 2020 | CNY | 5.57 | 5.78 | 5.51 | 5.68 | 5.68 | +0.11 (+1.97%) | 15,363,699 |
| 30 Nov 2020 | CNY | 5.67 | 5.7 | 5.55 | 5.57 | 5.57 | -0.05 (-0.89%) | 13,109,271 |
| 27 Nov 2020 | CNY | 5.57 | 5.68 | 5.56 | 5.62 | 5.62 | +0.06 (+1.08%) | 8,706,912 |
| 26 Nov 2020 | CNY | 5.74 | 5.78 | 5.5 | 5.56 | 5.56 | -0.21 (-3.64%) | 13,219,605 |
| 25 Nov 2020 | CNY | 5.89 | 5.89 | 5.72 | 5.77 | 5.77 | -0.06 (-1.03%) | 9,591,463 |
| 24 Nov 2020 | CNY | 5.96 | 5.98 | 5.78 | 5.83 | 5.83 | -0.12 (-2.02%) | 10,332,345 |
| 23 Nov 2020 | CNY | 6.02 | 6.09 | 5.94 | 5.95 | 5.95 | -0.09 (-1.49%) | 13,675,550 |
| 20 Nov 2020 | CNY | 6.13 | 6.16 | 6.01 | 6.04 | 6.04 | -0.08 (-1.31%) | 8,013,062 |
| 19 Nov 2020 | CNY | 6.05 | 6.23 | 5.96 | 6.12 | 6.12 | +0.07 (+1.16%) | 15,460,185 |
| 18 Nov 2020 | CNY | 6.09 | 6.17 | 5.94 | 6.05 | 6.05 | -0.07 (-1.14%) | 12,713,009 |
| 17 Nov 2020 | CNY | 5.85 | 6.19 | 5.8 | 6.12 | 6.12 | +0.27 (+4.62%) | 15,794,346 |
| 16 Nov 2020 | CNY | 5.97 | 6.04 | 5.83 | 5.85 | 5.85 | -0.11 (-1.85%) | 7,746,770 |
| 13 Nov 2020 | CNY | 5.94 | 6.01 | 5.82 | 5.96 | 5.96 | -0.03 (-0.50%) | 8,815,915 |
| 12 Nov 2020 | CNY | 6.21 | 6.21 | 5.92 | 5.99 | 5.99 | -0.22 (-3.54%) | 17,028,970 |
| 11 Nov 2020 | CNY | 6.15 | 6.24 | 6.09 | 6.21 | 6.21 | +0.03 (+0.49%) | 13,309,577 |
