| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | CNY | 4.29 | 4.38 | 4.29 | 4.34 | 4.34 | +0.03 (+0.70%) | 31,274,041 |
| 13 Jan 2021 | CNY | 4.32 | 4.33 | 4.26 | 4.31 | 4.31 | -0.01 (-0.23%) | 29,559,046 |
| 12 Jan 2021 | CNY | 4.26 | 4.33 | 4.26 | 4.32 | 4.32 | +0.05 (+1.17%) | 32,391,217 |
| 11 Jan 2021 | CNY | 4.33 | 4.35 | 4.26 | 4.27 | 4.27 | -0.06 (-1.39%) | 35,620,121 |
| 8 Jan 2021 | CNY | 4.3 | 4.35 | 4.25 | 4.33 | 4.33 | +0.02 (+0.46%) | 36,023,300 |
| 7 Jan 2021 | CNY | 4.4 | 4.4 | 4.29 | 4.31 | 4.31 | -0.09 (-2.05%) | 74,318,683 |
| 6 Jan 2021 | CNY | 4.4 | 4.41 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 56,411,898 |
| 5 Jan 2021 | CNY | 4.43 | 4.44 | 4.37 | 4.42 | 4.42 | -0.02 (-0.45%) | 60,424,013 |
| 4 Jan 2021 | CNY | 4.49 | 4.49 | 4.42 | 4.44 | 4.44 | -0.06 (-1.33%) | 56,671,773 |
| 31 Dec 2020 | CNY | 4.44 | 4.55 | 4.44 | 4.5 | 4.5 | +0.05 (+1.12%) | 47,983,447 |
| 30 Dec 2020 | CNY | 4.42 | 4.45 | 4.41 | 4.45 | 4.45 | +0.02 (+0.45%) | 25,298,324 |
| 29 Dec 2020 | CNY | 4.42 | 4.46 | 4.41 | 4.43 | 4.43 | +0.01 (+0.23%) | 30,349,974 |
| 28 Dec 2020 | CNY | 4.42 | 4.45 | 4.39 | 4.42 | 4.42 | 0.0 (0.0%) | 24,022,858 |
| 25 Dec 2020 | CNY | 4.41 | 4.44 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 22,850,936 |
| 24 Dec 2020 | CNY | 4.43 | 4.47 | 4.41 | 4.41 | 4.41 | -0.03 (-0.68%) | 21,601,513 |
| 23 Dec 2020 | CNY | 4.42 | 4.45 | 4.41 | 4.44 | 4.44 | +0.02 (+0.45%) | 20,080,890 |
| 22 Dec 2020 | CNY | 4.49 | 4.5 | 4.41 | 4.42 | 4.42 | -0.08 (-1.78%) | 33,468,651 |
| 21 Dec 2020 | CNY | 4.49 | 4.52 | 4.47 | 4.5 | 4.5 | +0.01 (+0.22%) | 20,611,739 |
| 18 Dec 2020 | CNY | 4.51 | 4.53 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 22,862,684 |
| 17 Dec 2020 | CNY | 4.48 | 4.53 | 4.44 | 4.52 | 4.52 | +0.04 (+0.89%) | 36,160,970 |
| 16 Dec 2020 | CNY | 4.51 | 4.54 | 4.47 | 4.48 | 4.48 | -0.02 (-0.44%) | 23,398,792 |
| 15 Dec 2020 | CNY | 4.54 | 4.54 | 4.49 | 4.5 | 4.5 | -0.05 (-1.10%) | 25,666,623 |
| 14 Dec 2020 | CNY | 4.58 | 4.59 | 4.54 | 4.55 | 4.55 | -0.02 (-0.44%) | 26,146,781 |
| 11 Dec 2020 | CNY | 4.6 | 4.63 | 4.56 | 4.57 | 4.57 | -0.03 (-0.65%) | 33,922,290 |
| 10 Dec 2020 | CNY | 4.59 | 4.62 | 4.56 | 4.6 | 4.6 | -0.02 (-0.43%) | 35,816,343 |
| 9 Dec 2020 | CNY | 4.62 | 4.7 | 4.61 | 4.62 | 4.62 | 0.0 (0.0%) | 49,516,120 |
| 8 Dec 2020 | CNY | 4.64 | 4.67 | 4.59 | 4.62 | 4.62 | -0.02 (-0.43%) | 30,498,022 |
| 7 Dec 2020 | CNY | 4.7 | 4.72 | 4.63 | 4.64 | 4.64 | -0.07 (-1.49%) | 45,684,336 |
| 4 Dec 2020 | CNY | 4.76 | 4.76 | 4.69 | 4.71 | 4.71 | -0.11 (-2.28%) | 78,420,628 |
| 3 Dec 2020 | CNY | 4.73 | 4.87 | 4.7 | 4.82 | 4.82 | +0.08 (+1.69%) | 118,651,707 |
