| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 5.17 | 5.18 | 5.08 | 5.14 | 5.14 | -0.04 (-0.77%) | 11,017,629 |
| 4 Jan 2021 | CNY | 5.22 | 5.24 | 5.09 | 5.18 | 5.18 | -0.01 (-0.19%) | 10,473,194 |
| 31 Dec 2020 | CNY | 5.23 | 5.28 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 8,152,995 |
| 30 Dec 2020 | CNY | 5.14 | 5.27 | 5.14 | 5.25 | 5.25 | +0.11 (+2.14%) | 7,347,203 |
| 29 Dec 2020 | CNY | 5.18 | 5.28 | 5.13 | 5.14 | 5.14 | -0.07 (-1.34%) | 8,623,031 |
| 28 Dec 2020 | CNY | 5.45 | 5.5 | 5.18 | 5.21 | 5.21 | -0.24 (-4.40%) | 12,597,060 |
| 25 Dec 2020 | CNY | 5.4 | 5.51 | 5.32 | 5.45 | 5.45 | +0.06 (+1.11%) | 10,956,165 |
| 24 Dec 2020 | CNY | 5.29 | 5.41 | 5.23 | 5.39 | 5.39 | +0.12 (+2.28%) | 10,296,054 |
| 23 Dec 2020 | CNY | 5.25 | 5.34 | 5.17 | 5.27 | 5.27 | -0.01 (-0.19%) | 12,738,455 |
| 22 Dec 2020 | CNY | 5.44 | 5.45 | 5.25 | 5.28 | 5.28 | -0.16 (-2.94%) | 15,433,358 |
| 21 Dec 2020 | CNY | 5.54 | 5.59 | 5.38 | 5.44 | 5.44 | 0.0 (0.0%) | 15,012,012 |
| 18 Dec 2020 | CNY | 5.35 | 5.48 | 5.31 | 5.44 | 5.44 | +0.1 (+1.87%) | 18,324,749 |
| 17 Dec 2020 | CNY | 5.33 | 5.42 | 5.25 | 5.34 | 5.34 | +0.02 (+0.38%) | 15,305,127 |
| 16 Dec 2020 | CNY | 5.3 | 5.37 | 5.23 | 5.32 | 5.32 | -0.01 (-0.19%) | 13,371,801 |
| 15 Dec 2020 | CNY | 5.08 | 5.38 | 5.06 | 5.33 | 5.33 | +0.28 (+5.54%) | 27,791,056 |
| 14 Dec 2020 | CNY | 5.2 | 5.2 | 5.01 | 5.05 | 5.05 | -0.19 (-3.63%) | 18,515,526 |
| 11 Dec 2020 | CNY | 5.2 | 5.24 | 5.14 | 5.24 | 5.24 | +0.07 (+1.35%) | 28,458,146 |
| 10 Dec 2020 | CNY | 4.98 | 5.18 | 4.98 | 5.17 | 5.17 | +0.2 (+4.02%) | 25,476,728 |
| 9 Dec 2020 | CNY | 4.99 | 5.04 | 4.96 | 4.97 | 4.97 | -0.03 (-0.60%) | 9,400,867 |
| 8 Dec 2020 | CNY | 5.02 | 5.05 | 4.97 | 5 | 5 | -0.01 (-0.20%) | 5,789,581 |
| 7 Dec 2020 | CNY | 5.06 | 5.08 | 4.98 | 5.01 | 5.01 | -0.05 (-0.99%) | 7,785,207 |
| 4 Dec 2020 | CNY | 5.05 | 5.08 | 4.99 | 5.06 | 5.06 | -0.02 (-0.39%) | 8,712,338 |
| 3 Dec 2020 | CNY | 5.13 | 5.15 | 5.06 | 5.08 | 5.08 | -0.06 (-1.17%) | 11,488,547 |
| 2 Dec 2020 | CNY | 5.07 | 5.18 | 5.06 | 5.14 | 5.14 | +0.07 (+1.38%) | 15,513,312 |
| 1 Dec 2020 | CNY | 5.07 | 5.11 | 5.01 | 5.07 | 5.07 | 0.0 (0.0%) | 10,753,094 |
| 30 Nov 2020 | CNY | 5.09 | 5.2 | 5.06 | 5.07 | 5.07 | -0.04 (-0.78%) | 14,401,434 |
| 27 Nov 2020 | CNY | 5.09 | 5.22 | 5.05 | 5.11 | 5.11 | +0.05 (+0.99%) | 13,058,819 |
| 26 Nov 2020 | CNY | 5.09 | 5.12 | 5 | 5.06 | 5.06 | -0.06 (-1.17%) | 11,413,776 |
| 25 Nov 2020 | CNY | 5.24 | 5.27 | 5.12 | 5.12 | 5.12 | -0.06 (-1.16%) | 18,941,730 |
| 24 Nov 2020 | CNY | 5.17 | 5.25 | 5.11 | 5.18 | 5.18 | +0.04 (+0.78%) | 16,814,561 |
