| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 3.43 | 3.45 | 3.28 | 3.34 | 3.34 | -0.08 (-2.34%) | 46,570,990 |
| 12 Jan 2021 | CNY | 3.42 | 3.56 | 3.36 | 3.42 | 3.42 | -0.06 (-1.72%) | 45,260,606 |
| 11 Jan 2021 | CNY | 3.83 | 3.92 | 3.48 | 3.48 | 3.48 | -0.39 (-10.08%) | 74,427,535 |
| 8 Jan 2021 | CNY | 3.87 | 4.07 | 3.63 | 3.87 | 3.87 | -0.16 (-3.97%) | 91,963,988 |
| 7 Jan 2021 | CNY | 4.25 | 4.38 | 3.99 | 4.03 | 4.03 | +0.05 (+1.26%) | 145,796,146 |
| 6 Jan 2021 | CNY | 3.67 | 3.98 | 3.65 | 3.98 | 3.98 | +0.36 (+9.94%) | 34,942,461 |
| 5 Jan 2021 | CNY | 3.81 | 3.82 | 3.6 | 3.62 | 3.62 | -0.25 (-6.46%) | 50,730,000 |
| 4 Jan 2021 | CNY | 3.76 | 3.89 | 3.63 | 3.87 | 3.87 | +0.12 (+3.20%) | 61,820,008 |
| 31 Dec 2020 | CNY | 3.82 | 3.91 | 3.71 | 3.75 | 3.75 | -0.12 (-3.10%) | 69,704,402 |
| 30 Dec 2020 | CNY | 3.82 | 4.04 | 3.8 | 3.87 | 3.87 | -0.03 (-0.77%) | 74,005,131 |
| 29 Dec 2020 | CNY | 4.1 | 4.27 | 3.87 | 3.9 | 3.9 | -0.25 (-6.02%) | 107,145,372 |
| 28 Dec 2020 | CNY | 4 | 4.15 | 3.88 | 4.15 | 4.15 | +0.38 (+10.08%) | 137,196,053 |
| 25 Dec 2020 | CNY | 3.38 | 3.77 | 3.36 | 3.77 | 3.77 | +0.34 (+9.91%) | 38,243,366 |
| 24 Dec 2020 | CNY | 3.44 | 3.47 | 3.35 | 3.43 | 3.43 | -0.06 (-1.72%) | 47,698,920 |
| 23 Dec 2020 | CNY | 3.36 | 3.51 | 3.34 | 3.49 | 3.49 | +0.1 (+2.95%) | 66,750,840 |
| 22 Dec 2020 | CNY | 3.58 | 3.61 | 3.38 | 3.39 | 3.39 | -0.31 (-8.38%) | 85,829,163 |
| 21 Dec 2020 | CNY | 3.52 | 3.87 | 3.52 | 3.7 | 3.7 | +0.01 (+0.27%) | 134,032,247 |
| 18 Dec 2020 | CNY | 3.59 | 3.69 | 3.51 | 3.69 | 3.69 | +0.34 (+10.15%) | 114,284,403 |
| 17 Dec 2020 | CNY | 3.16 | 3.47 | 3.16 | 3.35 | 3.35 | +0.2 (+6.35%) | 65,564,832 |
| 16 Dec 2020 | CNY | 3.19 | 3.2 | 3.12 | 3.15 | 3.15 | -0.04 (-1.25%) | 7,294,000 |
| 15 Dec 2020 | CNY | 3.09 | 3.2 | 3.07 | 3.19 | 3.19 | +0.11 (+3.57%) | 13,599,469 |
| 14 Dec 2020 | CNY | 3.1 | 3.11 | 3.04 | 3.08 | 3.08 | -0.03 (-0.96%) | 8,691,152 |
| 11 Dec 2020 | CNY | 3.17 | 3.25 | 3.09 | 3.11 | 3.11 | -0.09 (-2.81%) | 17,103,700 |
| 10 Dec 2020 | CNY | 3.15 | 3.28 | 3.15 | 3.2 | 3.2 | +0.03 (+0.95%) | 17,738,900 |
| 9 Dec 2020 | CNY | 3.14 | 3.19 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 10,523,198 |
| 8 Dec 2020 | CNY | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | +0.02 (+0.64%) | 3,970,000 |
| 7 Dec 2020 | CNY | 3.19 | 3.19 | 3.11 | 3.12 | 3.12 | -0.07 (-2.19%) | 6,499,300 |
| 4 Dec 2020 | CNY | 3.17 | 3.19 | 3.11 | 3.19 | 3.19 | +0.01 (+0.31%) | 7,167,900 |
| 3 Dec 2020 | CNY | 3.17 | 3.23 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 12,797,300 |
| 2 Dec 2020 | CNY | 3.11 | 3.2 | 3.09 | 3.18 | 3.18 | +0.07 (+2.25%) | 11,946,474 |
