| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 3.25 | 3.31 | 3.23 | 3.26 | 3.26 | -0.01 (-0.31%) | 12,501,253 |
| 12 Jan 2021 | CNY | 3.22 | 3.28 | 3.22 | 3.27 | 3.27 | +0.02 (+0.62%) | 8,521,047 |
| 11 Jan 2021 | CNY | 3.33 | 3.35 | 3.23 | 3.25 | 3.25 | -0.08 (-2.40%) | 11,782,400 |
| 8 Jan 2021 | CNY | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 10,560,634 |
| 7 Jan 2021 | CNY | 3.37 | 3.43 | 3.29 | 3.32 | 3.32 | -0.06 (-1.78%) | 17,825,241 |
| 6 Jan 2021 | CNY | 3.42 | 3.43 | 3.36 | 3.38 | 3.38 | -0.06 (-1.74%) | 17,093,484 |
| 5 Jan 2021 | CNY | 3.36 | 3.53 | 3.32 | 3.44 | 3.44 | +0.07 (+2.08%) | 32,482,575 |
| 4 Jan 2021 | CNY | 3.36 | 3.4 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 14,601,965 |
| 31 Dec 2020 | CNY | 3.39 | 3.42 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 12,020,991 |
| 30 Dec 2020 | CNY | 3.39 | 3.42 | 3.34 | 3.35 | 3.35 | -0.04 (-1.18%) | 15,802,863 |
| 29 Dec 2020 | CNY | 3.32 | 3.42 | 3.29 | 3.39 | 3.39 | +0.11 (+3.35%) | 22,001,368 |
| 28 Dec 2020 | CNY | 3.29 | 3.32 | 3.27 | 3.28 | 3.28 | -0.03 (-0.91%) | 10,977,241 |
| 25 Dec 2020 | CNY | 3.23 | 3.35 | 3.23 | 3.31 | 3.31 | +0.07 (+2.16%) | 16,745,123 |
| 24 Dec 2020 | CNY | 3.23 | 3.27 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 9,423,989 |
| 23 Dec 2020 | CNY | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 8,682,000 |
| 22 Dec 2020 | CNY | 3.29 | 3.3 | 3.21 | 3.22 | 3.22 | -0.08 (-2.42%) | 11,976,864 |
| 21 Dec 2020 | CNY | 3.32 | 3.33 | 3.27 | 3.3 | 3.3 | -0.02 (-0.60%) | 9,889,900 |
| 18 Dec 2020 | CNY | 3.34 | 3.35 | 3.29 | 3.32 | 3.32 | -0.02 (-0.60%) | 9,629,525 |
| 17 Dec 2020 | CNY | 3.24 | 3.37 | 3.24 | 3.34 | 3.34 | +0.08 (+2.45%) | 16,861,416 |
| 16 Dec 2020 | CNY | 3.27 | 3.27 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 6,497,800 |
| 15 Dec 2020 | CNY | 3.28 | 3.29 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 6,319,073 |
| 14 Dec 2020 | CNY | 3.25 | 3.29 | 3.25 | 3.28 | 3.28 | +0.01 (+0.31%) | 5,574,730 |
| 11 Dec 2020 | CNY | 3.35 | 3.36 | 3.25 | 3.27 | 3.27 | -0.08 (-2.39%) | 16,113,084 |
| 10 Dec 2020 | CNY | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 10,124,850 |
| 9 Dec 2020 | CNY | 3.4 | 3.41 | 3.35 | 3.35 | 3.35 | -0.04 (-1.18%) | 9,421,169 |
| 8 Dec 2020 | CNY | 3.42 | 3.45 | 3.39 | 3.39 | 3.39 | -0.04 (-1.17%) | 11,086,970 |
| 7 Dec 2020 | CNY | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | -0.06 (-1.72%) | 9,717,699 |
| 4 Dec 2020 | CNY | 3.49 | 3.5 | 3.43 | 3.49 | 3.49 | +0.02 (+0.58%) | 13,050,253 |
| 3 Dec 2020 | CNY | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 12,851,859 |
| 2 Dec 2020 | CNY | 3.5 | 3.55 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 17,471,120 |
