| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2020 | CNY | 5.62 | 5.65 | 5.5 | 5.52 | 5.52 | -0.11 (-1.95%) | 3,448,000 |
| 25 Dec 2020 | CNY | 5.56 | 5.68 | 5.55 | 5.63 | 5.63 | +0.04 (+0.72%) | 3,222,700 |
| 24 Dec 2020 | CNY | 6.01 | 6.03 | 5.59 | 5.59 | 5.59 | -0.45 (-7.45%) | 9,879,943 |
| 23 Dec 2020 | CNY | 6.05 | 6.12 | 6.01 | 6.04 | 6.04 | -0.04 (-0.66%) | 2,768,800 |
| 22 Dec 2020 | CNY | 6.05 | 6.15 | 6.02 | 6.08 | 6.08 | +0.03 (+0.50%) | 3,768,599 |
| 21 Dec 2020 | CNY | 6.07 | 6.1 | 6.01 | 6.05 | 6.05 | -0.02 (-0.33%) | 2,763,276 |
| 18 Dec 2020 | CNY | 6.1 | 6.12 | 6.05 | 6.07 | 6.07 | -0.05 (-0.82%) | 3,607,705 |
| 17 Dec 2020 | CNY | 6.16 | 6.16 | 6.05 | 6.12 | 6.12 | -0.06 (-0.97%) | 4,264,218 |
| 16 Dec 2020 | CNY | 6.04 | 6.24 | 6.01 | 6.18 | 6.18 | +0.13 (+2.15%) | 6,856,629 |
| 15 Dec 2020 | CNY | 6.05 | 6.09 | 6.01 | 6.05 | 6.05 | -0.02 (-0.33%) | 2,104,933 |
| 14 Dec 2020 | CNY | 6.02 | 6.13 | 5.95 | 6.07 | 6.07 | +0.05 (+0.83%) | 2,897,596 |
| 11 Dec 2020 | CNY | 6.06 | 6.08 | 5.95 | 6.02 | 6.02 | -0.07 (-1.15%) | 4,260,846 |
| 10 Dec 2020 | CNY | 6 | 6.28 | 5.96 | 6.09 | 6.09 | +0.08 (+1.33%) | 6,114,465 |
| 9 Dec 2020 | CNY | 6.16 | 6.17 | 6 | 6.01 | 6.01 | -0.15 (-2.44%) | 4,537,300 |
| 8 Dec 2020 | CNY | 6.14 | 6.22 | 6.13 | 6.16 | 6.16 | -0.01 (-0.16%) | 2,832,491 |
| 7 Dec 2020 | CNY | 6.18 | 6.24 | 6.15 | 6.17 | 6.17 | -0.01 (-0.16%) | 2,976,200 |
| 4 Dec 2020 | CNY | 6.17 | 6.23 | 6.15 | 6.18 | 6.18 | +0.02 (+0.32%) | 3,321,429 |
| 3 Dec 2020 | CNY | 6.14 | 6.19 | 6.12 | 6.16 | 6.16 | +0.01 (+0.16%) | 2,837,000 |
| 2 Dec 2020 | CNY | 6.16 | 6.18 | 6.12 | 6.15 | 6.15 | -0.02 (-0.32%) | 3,672,892 |
| 1 Dec 2020 | CNY | 6.22 | 6.22 | 6.12 | 6.17 | 6.17 | -0.06 (-0.96%) | 6,978,814 |
| 30 Nov 2020 | CNY | 6.28 | 6.35 | 6.22 | 6.23 | 6.23 | -0.06 (-0.95%) | 4,532,300 |
| 27 Nov 2020 | CNY | 6.18 | 6.31 | 6.18 | 6.29 | 6.29 | +0.12 (+1.94%) | 2,868,000 |
| 26 Nov 2020 | CNY | 6.21 | 6.24 | 6.13 | 6.17 | 6.17 | -0.06 (-0.96%) | 2,321,804 |
| 25 Nov 2020 | CNY | 6.34 | 6.36 | 6.22 | 6.23 | 6.23 | -0.1 (-1.58%) | 2,564,700 |
| 24 Nov 2020 | CNY | 6.38 | 6.41 | 6.3 | 6.33 | 6.33 | -0.08 (-1.25%) | 3,764,700 |
| 23 Nov 2020 | CNY | 6.21 | 6.48 | 6.2 | 6.41 | 6.41 | +0.2 (+3.22%) | 9,011,358 |
| 20 Nov 2020 | CNY | 6.18 | 6.23 | 6.14 | 6.21 | 6.21 | +0.02 (+0.32%) | 3,587,555 |
| 19 Nov 2020 | CNY | 6.19 | 6.21 | 6.17 | 6.19 | 6.19 | -0.01 (-0.16%) | 1,873,600 |
| 18 Nov 2020 | CNY | 6.16 | 6.25 | 6.16 | 6.2 | 6.2 | +0.01 (+0.16%) | 2,406,100 |
| 17 Nov 2020 | CNY | 6.21 | 6.25 | 6.16 | 6.19 | 6.19 | -0.04 (-0.64%) | 2,308,292 |
