| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 5.29 | 5.3 | 5.2 | 5.24 | 5.24 | -0.07 (-1.32%) | 18,457,223 |
| 12 Jan 2021 | CNY | 5.24 | 5.32 | 5.17 | 5.31 | 5.31 | +0.08 (+1.53%) | 23,426,821 |
| 11 Jan 2021 | CNY | 5.28 | 5.34 | 5.23 | 5.23 | 5.23 | -0.06 (-1.13%) | 18,329,697 |
| 8 Jan 2021 | CNY | 5.25 | 5.32 | 5.24 | 5.29 | 5.29 | +0.01 (+0.19%) | 17,381,700 |
| 7 Jan 2021 | CNY | 5.37 | 5.43 | 5.23 | 5.28 | 5.28 | -0.1 (-1.86%) | 27,790,893 |
| 6 Jan 2021 | CNY | 5.39 | 5.44 | 5.34 | 5.38 | 5.38 | -0.04 (-0.74%) | 23,867,151 |
| 5 Jan 2021 | CNY | 5.39 | 5.42 | 5.29 | 5.42 | 5.42 | -0.01 (-0.18%) | 33,524,614 |
| 4 Jan 2021 | CNY | 5.53 | 5.55 | 5.37 | 5.43 | 5.43 | -0.13 (-2.34%) | 43,510,759 |
| 31 Dec 2020 | CNY | 5.47 | 5.7 | 5.46 | 5.56 | 5.56 | +0.08 (+1.46%) | 50,079,291 |
| 30 Dec 2020 | CNY | 5.41 | 5.49 | 5.37 | 5.48 | 5.48 | +0.02 (+0.37%) | 26,918,898 |
| 29 Dec 2020 | CNY | 5.37 | 5.55 | 5.33 | 5.46 | 5.46 | +0.11 (+2.06%) | 35,271,198 |
| 28 Dec 2020 | CNY | 5.28 | 5.43 | 5.23 | 5.35 | 5.35 | +0.05 (+0.94%) | 28,295,732 |
| 25 Dec 2020 | CNY | 5.28 | 5.34 | 5.23 | 5.3 | 5.3 | +0.01 (+0.19%) | 21,902,789 |
| 24 Dec 2020 | CNY | 5.27 | 5.36 | 5.25 | 5.29 | 5.29 | +0.01 (+0.19%) | 20,783,097 |
| 23 Dec 2020 | CNY | 5.27 | 5.32 | 5.23 | 5.28 | 5.28 | +0.01 (+0.19%) | 19,663,610 |
| 22 Dec 2020 | CNY | 5.37 | 5.42 | 5.25 | 5.27 | 5.27 | -0.14 (-2.59%) | 27,347,743 |
| 21 Dec 2020 | CNY | 5.36 | 5.41 | 5.3 | 5.41 | 5.41 | +0.04 (+0.74%) | 22,139,272 |
| 18 Dec 2020 | CNY | 5.41 | 5.45 | 5.35 | 5.37 | 5.37 | -0.1 (-1.83%) | 22,379,763 |
| 17 Dec 2020 | CNY | 5.3 | 5.53 | 5.28 | 5.47 | 5.47 | +0.13 (+2.43%) | 33,311,348 |
| 16 Dec 2020 | CNY | 5.4 | 5.46 | 5.32 | 5.34 | 5.34 | -0.07 (-1.29%) | 25,332,202 |
| 15 Dec 2020 | CNY | 5.52 | 5.53 | 5.36 | 5.41 | 5.41 | -0.15 (-2.70%) | 32,019,621 |
| 14 Dec 2020 | CNY | 5.58 | 5.65 | 5.5 | 5.56 | 5.56 | -0.05 (-0.89%) | 29,547,663 |
| 11 Dec 2020 | CNY | 5.5 | 5.62 | 5.47 | 5.61 | 5.61 | +0.08 (+1.45%) | 51,139,786 |
| 10 Dec 2020 | CNY | 5.53 | 5.61 | 5.46 | 5.53 | 5.53 | -0.05 (-0.90%) | 38,303,167 |
| 9 Dec 2020 | CNY | 5.67 | 5.8 | 5.55 | 5.58 | 5.58 | -0.06 (-1.06%) | 58,395,068 |
| 8 Dec 2020 | CNY | 5.69 | 5.79 | 5.63 | 5.64 | 5.64 | -0.12 (-2.08%) | 48,822,704 |
| 7 Dec 2020 | CNY | 5.8 | 5.89 | 5.71 | 5.76 | 5.76 | -0.09 (-1.54%) | 53,978,895 |
| 4 Dec 2020 | CNY | 6.04 | 6.08 | 5.8 | 5.85 | 5.85 | -0.41 (-6.55%) | 87,895,706 |
| 3 Dec 2020 | CNY | 5.95 | 6.6 | 5.8 | 6.26 | 6.26 | +0.25 (+4.16%) | 150,858,606 |
| 2 Dec 2020 | CNY | 6.14 | 6.22 | 5.88 | 6.01 | 6.01 | +0.06 (+1.01%) | 147,868,763 |
