| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2021 | CNY | 5.05 | 5.12 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 54,697,200 |
| 4 Feb 2021 | CNY | 5.18 | 5.19 | 5 | 5.03 | 5.03 | -0.18 (-3.45%) | 80,467,808 |
| 3 Feb 2021 | CNY | 5.22 | 5.29 | 5.21 | 5.21 | 5.21 | -0.04 (-0.76%) | 47,717,026 |
| 2 Feb 2021 | CNY | 5.23 | 5.28 | 5.19 | 5.25 | 5.25 | +0.02 (+0.38%) | 50,392,691 |
| 1 Feb 2021 | CNY | 5.31 | 5.34 | 5.19 | 5.23 | 5.23 | -0.07 (-1.32%) | 59,423,317 |
| 29 Jan 2021 | CNY | 5.42 | 5.43 | 5.23 | 5.3 | 5.3 | -0.09 (-1.67%) | 68,504,521 |
| 28 Jan 2021 | CNY | 5.37 | 5.45 | 5.35 | 5.39 | 5.39 | -0.02 (-0.37%) | 53,767,158 |
| 27 Jan 2021 | CNY | 5.39 | 5.45 | 5.38 | 5.41 | 5.41 | +0.03 (+0.56%) | 44,731,389 |
| 26 Jan 2021 | CNY | 5.51 | 5.53 | 5.36 | 5.38 | 5.38 | -0.13 (-2.36%) | 89,744,342 |
| 25 Jan 2021 | CNY | 5.61 | 5.67 | 5.5 | 5.51 | 5.51 | -0.11 (-1.96%) | 93,084,477 |
| 22 Jan 2021 | CNY | 5.75 | 5.76 | 5.6 | 5.62 | 5.62 | -0.14 (-2.43%) | 106,330,351 |
| 21 Jan 2021 | CNY | 5.72 | 5.87 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 105,197,734 |
| 20 Jan 2021 | CNY | 5.76 | 5.8 | 5.7 | 5.73 | 5.73 | -0.04 (-0.69%) | 67,905,621 |
| 19 Jan 2021 | CNY | 5.76 | 5.85 | 5.72 | 5.77 | 5.77 | 0.0 (0.0%) | 83,185,765 |
| 18 Jan 2021 | CNY | 5.72 | 5.83 | 5.72 | 5.77 | 5.77 | +0.03 (+0.52%) | 68,956,341 |
| 15 Jan 2021 | CNY | 5.74 | 5.85 | 5.72 | 5.74 | 5.74 | 0.0 (0.0%) | 76,896,278 |
| 14 Jan 2021 | CNY | 5.76 | 5.82 | 5.72 | 5.74 | 5.74 | -0.04 (-0.69%) | 85,847,362 |
| 13 Jan 2021 | CNY | 5.94 | 5.96 | 5.75 | 5.78 | 5.78 | -0.17 (-2.86%) | 122,339,440 |
| 12 Jan 2021 | CNY | 5.69 | 6 | 5.67 | 5.95 | 5.95 | +0.24 (+4.20%) | 163,452,837 |
| 11 Jan 2021 | CNY | 5.95 | 5.97 | 5.7 | 5.71 | 5.71 | -0.2 (-3.38%) | 114,934,221 |
| 8 Jan 2021 | CNY | 5.97 | 6.06 | 5.89 | 5.91 | 5.91 | -0.1 (-1.66%) | 114,591,192 |
| 7 Jan 2021 | CNY | 6 | 6.07 | 5.8 | 6.01 | 6.01 | -0.02 (-0.33%) | 153,128,547 |
| 6 Jan 2021 | CNY | 6.1 | 6.19 | 5.91 | 6.03 | 6.03 | -0.13 (-2.11%) | 183,774,783 |
| 5 Jan 2021 | CNY | 6.02 | 6.3 | 6.01 | 6.16 | 6.16 | +0.08 (+1.32%) | 236,706,495 |
| 4 Jan 2021 | CNY | 6.14 | 6.18 | 6.01 | 6.08 | 6.08 | -0.02 (-0.33%) | 199,602,826 |
| 31 Dec 2020 | CNY | 5.85 | 6.15 | 5.84 | 6.1 | 6.1 | +0.28 (+4.81%) | 262,599,655 |
| 30 Dec 2020 | CNY | 5.7 | 5.84 | 5.66 | 5.82 | 5.82 | +0.06 (+1.04%) | 177,940,958 |
| 29 Dec 2020 | CNY | 5.63 | 5.98 | 5.57 | 5.76 | 5.76 | +0.16 (+2.86%) | 192,463,185 |
| 28 Dec 2020 | CNY | 5.72 | 5.78 | 5.57 | 5.6 | 5.6 | -0.16 (-2.78%) | 111,237,697 |
| 25 Dec 2020 | CNY | 5.67 | 5.8 | 5.62 | 5.76 | 5.76 | +0.06 (+1.05%) | 72,577,587 |
