| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 5.7 | 5.75 | 5.61 | 5.69 | 5.69 | -0.03 (-0.52%) | 5,690,602 |
| 4 Jan 2021 | CNY | 5.71 | 5.74 | 5.66 | 5.72 | 5.72 | -0.01 (-0.17%) | 5,016,516 |
| 31 Dec 2020 | CNY | 5.55 | 5.73 | 5.53 | 5.73 | 5.73 | +0.18 (+3.24%) | 7,201,072 |
| 30 Dec 2020 | CNY | 5.58 | 5.62 | 5.54 | 5.55 | 5.55 | -0.04 (-0.72%) | 3,660,893 |
| 29 Dec 2020 | CNY | 5.6 | 5.63 | 5.54 | 5.59 | 5.59 | -0.03 (-0.53%) | 3,510,583 |
| 28 Dec 2020 | CNY | 5.59 | 5.68 | 5.58 | 5.62 | 5.62 | +0.03 (+0.54%) | 4,507,657 |
| 25 Dec 2020 | CNY | 5.55 | 5.61 | 5.48 | 5.59 | 5.59 | +0.04 (+0.72%) | 3,226,952 |
| 24 Dec 2020 | CNY | 5.68 | 5.74 | 5.52 | 5.55 | 5.55 | -0.13 (-2.29%) | 5,285,569 |
| 23 Dec 2020 | CNY | 5.64 | 5.72 | 5.61 | 5.68 | 5.68 | +0.05 (+0.89%) | 5,797,522 |
| 22 Dec 2020 | CNY | 5.65 | 5.73 | 5.62 | 5.63 | 5.63 | -0.05 (-0.88%) | 6,458,239 |
| 21 Dec 2020 | CNY | 5.62 | 5.71 | 5.58 | 5.68 | 5.68 | +0.06 (+1.07%) | 6,392,484 |
| 18 Dec 2020 | CNY | 5.58 | 5.66 | 5.58 | 5.62 | 5.62 | +0.01 (+0.18%) | 3,995,310 |
| 17 Dec 2020 | CNY | 5.55 | 5.62 | 5.44 | 5.61 | 5.61 | +0.06 (+1.08%) | 4,279,833 |
| 16 Dec 2020 | CNY | 5.59 | 5.61 | 5.52 | 5.55 | 5.55 | -0.02 (-0.36%) | 2,559,718 |
| 15 Dec 2020 | CNY | 5.5 | 5.59 | 5.45 | 5.57 | 5.57 | +0.07 (+1.27%) | 4,390,718 |
| 14 Dec 2020 | CNY | 5.48 | 5.53 | 5.46 | 5.5 | 5.5 | -0.02 (-0.36%) | 3,007,177 |
| 11 Dec 2020 | CNY | 5.42 | 5.55 | 5.36 | 5.52 | 5.52 | +0.1 (+1.85%) | 7,532,475 |
| 10 Dec 2020 | CNY | 5.46 | 5.5 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,942,538 |
| 9 Dec 2020 | CNY | 5.59 | 5.6 | 5.45 | 5.45 | 5.45 | -0.11 (-1.98%) | 4,562,509 |
| 8 Dec 2020 | CNY | 5.63 | 5.66 | 5.56 | 5.56 | 5.56 | -0.07 (-1.24%) | 3,718,515 |
| 7 Dec 2020 | CNY | 5.69 | 5.7 | 5.62 | 5.63 | 5.63 | -0.04 (-0.71%) | 3,379,245 |
| 4 Dec 2020 | CNY | 5.68 | 5.72 | 5.64 | 5.67 | 5.67 | -0.03 (-0.53%) | 3,724,280 |
| 3 Dec 2020 | CNY | 5.6 | 5.73 | 5.58 | 5.7 | 5.7 | +0.1 (+1.79%) | 7,646,255 |
| 2 Dec 2020 | CNY | 5.61 | 5.63 | 5.55 | 5.6 | 5.6 | 0.0 (0.0%) | 4,205,973 |
| 1 Dec 2020 | CNY | 5.53 | 5.61 | 5.51 | 5.6 | 5.6 | +0.07 (+1.27%) | 3,517,855 |
| 30 Nov 2020 | CNY | 5.56 | 5.65 | 5.51 | 5.53 | 5.53 | -0.04 (-0.72%) | 5,263,396 |
| 27 Nov 2020 | CNY | 5.62 | 5.62 | 5.51 | 5.57 | 5.57 | -0.05 (-0.89%) | 4,999,916 |
| 26 Nov 2020 | CNY | 5.62 | 5.64 | 5.56 | 5.62 | 5.62 | +0.02 (+0.36%) | 3,915,735 |
| 25 Nov 2020 | CNY | 5.7 | 5.73 | 5.59 | 5.6 | 5.6 | -0.11 (-1.93%) | 7,401,159 |
| 24 Nov 2020 | CNY | 5.7 | 5.73 | 5.68 | 5.71 | 5.71 | -0.05 (-0.87%) | 8,697,977 |
