| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 5.7 | 5.86 | 5.65 | 5.82 | 5.82 | +0.13 (+2.28%) | 19,374,600 |
| 11 Jan 2021 | CNY | 5.7 | 5.83 | 5.68 | 5.69 | 5.69 | -0.04 (-0.70%) | 15,882,027 |
| 8 Jan 2021 | CNY | 5.72 | 5.79 | 5.67 | 5.73 | 5.73 | -0.01 (-0.17%) | 14,362,467 |
| 7 Jan 2021 | CNY | 5.88 | 5.94 | 5.68 | 5.74 | 5.74 | -0.14 (-2.38%) | 22,574,327 |
| 6 Jan 2021 | CNY | 5.94 | 5.99 | 5.86 | 5.88 | 5.88 | -0.07 (-1.18%) | 16,713,859 |
| 5 Jan 2021 | CNY | 5.91 | 5.95 | 5.81 | 5.95 | 5.95 | -0.04 (-0.67%) | 25,452,882 |
| 4 Jan 2021 | CNY | 6.07 | 6.07 | 5.9 | 5.99 | 5.99 | -0.09 (-1.48%) | 31,281,017 |
| 31 Dec 2020 | CNY | 5.86 | 6.14 | 5.84 | 6.08 | 6.08 | +0.24 (+4.11%) | 45,710,202 |
| 30 Dec 2020 | CNY | 5.83 | 5.84 | 5.72 | 5.84 | 5.84 | +0.06 (+1.04%) | 15,075,590 |
| 29 Dec 2020 | CNY | 5.78 | 5.91 | 5.75 | 5.78 | 5.78 | +0.01 (+0.17%) | 15,200,267 |
| 28 Dec 2020 | CNY | 5.66 | 5.85 | 5.6 | 5.77 | 5.77 | +0.07 (+1.23%) | 23,819,911 |
| 25 Dec 2020 | CNY | 5.63 | 5.77 | 5.61 | 5.7 | 5.7 | +0.04 (+0.71%) | 13,290,297 |
| 24 Dec 2020 | CNY | 5.68 | 5.76 | 5.65 | 5.66 | 5.66 | -0.02 (-0.35%) | 10,303,069 |
| 23 Dec 2020 | CNY | 5.7 | 5.74 | 5.64 | 5.68 | 5.68 | -0.01 (-0.18%) | 11,780,677 |
| 22 Dec 2020 | CNY | 5.79 | 5.84 | 5.67 | 5.69 | 5.69 | -0.11 (-1.90%) | 17,671,932 |
| 21 Dec 2020 | CNY | 5.78 | 5.82 | 5.72 | 5.8 | 5.8 | +0.04 (+0.69%) | 10,888,116 |
| 18 Dec 2020 | CNY | 5.84 | 5.87 | 5.75 | 5.76 | 5.76 | -0.08 (-1.37%) | 10,688,067 |
| 17 Dec 2020 | CNY | 5.76 | 5.87 | 5.67 | 5.84 | 5.84 | +0.07 (+1.21%) | 17,234,216 |
| 16 Dec 2020 | CNY | 5.84 | 5.88 | 5.75 | 5.77 | 5.77 | -0.08 (-1.37%) | 11,965,200 |
| 15 Dec 2020 | CNY | 5.89 | 5.94 | 5.78 | 5.85 | 5.85 | -0.08 (-1.35%) | 15,465,536 |
| 14 Dec 2020 | CNY | 5.84 | 5.94 | 5.81 | 5.93 | 5.93 | +0.09 (+1.54%) | 16,954,462 |
| 11 Dec 2020 | CNY | 5.9 | 5.94 | 5.81 | 5.84 | 5.84 | -0.05 (-0.85%) | 16,694,194 |
| 10 Dec 2020 | CNY | 5.87 | 5.93 | 5.81 | 5.89 | 5.89 | +0.01 (+0.17%) | 16,622,682 |
| 9 Dec 2020 | CNY | 5.92 | 6.05 | 5.88 | 5.88 | 5.88 | -0.02 (-0.34%) | 24,016,122 |
| 8 Dec 2020 | CNY | 5.92 | 6 | 5.87 | 5.9 | 5.9 | -0.01 (-0.17%) | 16,864,929 |
| 7 Dec 2020 | CNY | 6.03 | 6.08 | 5.91 | 5.91 | 5.91 | -0.15 (-2.48%) | 24,274,186 |
| 4 Dec 2020 | CNY | 6.13 | 6.17 | 6.02 | 6.06 | 6.06 | -0.22 (-3.50%) | 35,367,117 |
| 3 Dec 2020 | CNY | 6.14 | 6.44 | 6.04 | 6.28 | 6.28 | +0.1 (+1.62%) | 70,883,645 |
| 2 Dec 2020 | CNY | 6.26 | 6.33 | 6.12 | 6.18 | 6.18 | -0.15 (-2.37%) | 61,582,027 |
| 1 Dec 2020 | CNY | 5.93 | 6.38 | 5.88 | 6.33 | 6.33 | +0.33 (+5.50%) | 86,802,082 |
