| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 6.27 | 6.3 | 6.23 | 6.28 | 6.28 | +0.02 (+0.32%) | 818,389 |
| 4 Jan 2021 | CNY | 6.22 | 6.29 | 6.17 | 6.26 | 6.26 | +0.08 (+1.29%) | 1,148,861 |
| 31 Dec 2020 | CNY | 6.14 | 6.18 | 6.11 | 6.18 | 6.18 | +0.06 (+0.98%) | 1,070,699 |
| 30 Dec 2020 | CNY | 6.13 | 6.13 | 6.08 | 6.12 | 6.12 | +0.01 (+0.16%) | 556,521 |
| 29 Dec 2020 | CNY | 6.11 | 6.13 | 6.08 | 6.11 | 6.11 | 0.0 (0.0%) | 693,208 |
| 28 Dec 2020 | CNY | 6.16 | 6.17 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 681,989 |
| 25 Dec 2020 | CNY | 6.05 | 6.18 | 6.05 | 6.15 | 6.15 | +0.06 (+0.99%) | 930,200 |
| 24 Dec 2020 | CNY | 6.16 | 6.16 | 6.06 | 6.09 | 6.09 | -0.07 (-1.14%) | 1,002,309 |
| 23 Dec 2020 | CNY | 6.18 | 6.22 | 6.12 | 6.16 | 6.16 | -0.01 (-0.16%) | 975,468 |
| 22 Dec 2020 | CNY | 6.22 | 6.22 | 6.14 | 6.17 | 6.17 | -0.07 (-1.12%) | 964,428 |
| 21 Dec 2020 | CNY | 6.29 | 6.29 | 6.2 | 6.24 | 6.24 | +0.02 (+0.32%) | 884,100 |
| 18 Dec 2020 | CNY | 6.26 | 6.28 | 6.19 | 6.22 | 6.22 | -0.02 (-0.32%) | 683,700 |
| 17 Dec 2020 | CNY | 6.26 | 6.26 | 6.16 | 6.24 | 6.24 | +0.05 (+0.81%) | 855,342 |
| 16 Dec 2020 | CNY | 6.29 | 6.31 | 6.18 | 6.19 | 6.19 | -0.09 (-1.43%) | 869,500 |
| 15 Dec 2020 | CNY | 6.33 | 6.35 | 6.26 | 6.28 | 6.28 | -0.05 (-0.79%) | 525,700 |
| 14 Dec 2020 | CNY | 6.29 | 6.34 | 6.21 | 6.33 | 6.33 | +0.08 (+1.28%) | 665,400 |
| 11 Dec 2020 | CNY | 6.43 | 6.43 | 6.21 | 6.25 | 6.25 | -0.13 (-2.04%) | 1,463,801 |
| 10 Dec 2020 | CNY | 6.37 | 6.45 | 6.34 | 6.38 | 6.38 | -0.02 (-0.31%) | 659,900 |
| 9 Dec 2020 | CNY | 6.48 | 6.52 | 6.37 | 6.4 | 6.4 | -0.08 (-1.23%) | 978,000 |
| 8 Dec 2020 | CNY | 6.52 | 6.54 | 6.47 | 6.48 | 6.48 | -0.03 (-0.46%) | 855,700 |
| 7 Dec 2020 | CNY | 6.59 | 6.61 | 6.5 | 6.51 | 6.51 | -0.08 (-1.21%) | 834,900 |
| 4 Dec 2020 | CNY | 6.61 | 6.61 | 6.57 | 6.59 | 6.59 | +0.01 (+0.15%) | 864,100 |
| 3 Dec 2020 | CNY | 6.59 | 6.61 | 6.56 | 6.58 | 6.58 | -0.01 (-0.15%) | 819,083 |
| 2 Dec 2020 | CNY | 6.62 | 6.64 | 6.56 | 6.59 | 6.59 | -0.01 (-0.15%) | 738,900 |
| 1 Dec 2020 | CNY | 6.56 | 6.62 | 6.52 | 6.6 | 6.6 | +0.05 (+0.76%) | 778,200 |
| 30 Nov 2020 | CNY | 6.51 | 6.62 | 6.51 | 6.55 | 6.55 | +0.04 (+0.61%) | 885,800 |
| 27 Nov 2020 | CNY | 6.58 | 6.58 | 6.47 | 6.51 | 6.51 | 0.0 (0.0%) | 689,400 |
| 26 Nov 2020 | CNY | 6.53 | 6.56 | 6.48 | 6.51 | 6.51 | -0.02 (-0.31%) | 802,500 |
| 25 Nov 2020 | CNY | 6.54 | 6.58 | 6.52 | 6.53 | 6.53 | -0.01 (-0.15%) | 732,920 |
| 24 Nov 2020 | CNY | 6.61 | 6.62 | 6.5 | 6.54 | 6.54 | -0.06 (-0.91%) | 1,084,402 |
