| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 3.88 | 3.89 | 3.77 | 3.78 | 3.78 | -0.12 (-3.08%) | 27,903,898 |
| 4 Jan 2021 | CNY | 3.89 | 3.96 | 3.85 | 3.9 | 3.9 | -0.09 (-2.26%) | 36,148,653 |
| 31 Dec 2020 | CNY | 4.07 | 4.07 | 3.86 | 3.99 | 3.99 | 0.0 (0.0%) | 55,979,510 |
| 30 Dec 2020 | CNY | 3.63 | 3.99 | 3.55 | 3.99 | 3.99 | +0.36 (+9.92%) | 52,686,862 |
| 29 Dec 2020 | CNY | 3.64 | 3.69 | 3.62 | 3.63 | 3.63 | +0.02 (+0.55%) | 12,078,504 |
| 28 Dec 2020 | CNY | 3.62 | 3.69 | 3.58 | 3.61 | 3.61 | +0.01 (+0.28%) | 13,684,500 |
| 25 Dec 2020 | CNY | 3.47 | 3.63 | 3.43 | 3.6 | 3.6 | +0.08 (+2.27%) | 11,917,377 |
| 24 Dec 2020 | CNY | 3.64 | 3.66 | 3.51 | 3.52 | 3.52 | -0.13 (-3.56%) | 12,257,739 |
| 23 Dec 2020 | CNY | 3.6 | 3.69 | 3.56 | 3.65 | 3.65 | +0.05 (+1.39%) | 13,237,610 |
| 22 Dec 2020 | CNY | 3.64 | 3.76 | 3.59 | 3.6 | 3.6 | -0.03 (-0.83%) | 23,212,729 |
| 21 Dec 2020 | CNY | 3.45 | 3.67 | 3.44 | 3.63 | 3.63 | +0.16 (+4.61%) | 19,489,452 |
| 18 Dec 2020 | CNY | 3.5 | 3.55 | 3.45 | 3.47 | 3.47 | -0.07 (-1.98%) | 13,995,971 |
| 17 Dec 2020 | CNY | 3.64 | 3.64 | 3.41 | 3.54 | 3.54 | -0.1 (-2.75%) | 18,585,450 |
| 16 Dec 2020 | CNY | 3.71 | 3.71 | 3.63 | 3.64 | 3.64 | -0.07 (-1.89%) | 7,703,202 |
| 15 Dec 2020 | CNY | 3.75 | 3.76 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 4,714,588 |
| 14 Dec 2020 | CNY | 3.69 | 3.78 | 3.66 | 3.76 | 3.76 | +0.05 (+1.35%) | 7,900,100 |
| 11 Dec 2020 | CNY | 3.81 | 3.81 | 3.67 | 3.71 | 3.71 | -0.09 (-2.37%) | 15,984,441 |
| 10 Dec 2020 | CNY | 3.81 | 3.82 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 9,630,627 |
| 9 Dec 2020 | CNY | 3.88 | 3.89 | 3.81 | 3.81 | 3.81 | -0.06 (-1.55%) | 10,738,371 |
| 8 Dec 2020 | CNY | 3.87 | 3.89 | 3.84 | 3.87 | 3.87 | +0.01 (+0.26%) | 6,519,415 |
| 7 Dec 2020 | CNY | 3.89 | 3.9 | 3.86 | 3.86 | 3.86 | -0.04 (-1.03%) | 7,970,808 |
| 4 Dec 2020 | CNY | 3.91 | 3.92 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 6,663,720 |
| 3 Dec 2020 | CNY | 3.91 | 3.92 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 8,289,420 |
| 2 Dec 2020 | CNY | 3.94 | 3.94 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 11,495,835 |
| 1 Dec 2020 | CNY | 3.91 | 3.96 | 3.9 | 3.94 | 3.94 | +0.02 (+0.51%) | 9,734,037 |
| 30 Nov 2020 | CNY | 3.93 | 3.98 | 3.89 | 3.92 | 3.92 | 0.0 (0.0%) | 11,868,575 |
| 27 Nov 2020 | CNY | 3.93 | 3.95 | 3.88 | 3.92 | 3.92 | +0.01 (+0.26%) | 10,071,246 |
| 26 Nov 2020 | CNY | 3.91 | 3.95 | 3.86 | 3.91 | 3.91 | -0.04 (-1.01%) | 17,818,848 |
| 25 Nov 2020 | CNY | 4 | 4.04 | 3.95 | 3.95 | 3.95 | -0.11 (-2.71%) | 25,192,734 |
| 24 Nov 2020 | CNY | 4.02 | 4.1 | 4.01 | 4.06 | 4.06 | +0.05 (+1.25%) | 19,249,536 |
