| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 5.46 | 5.79 | 5.39 | 5.66 | 5.66 | +0.21 (+3.85%) | 256,305,359 |
| 12 Jan 2021 | CNY | 5.36 | 5.5 | 5.34 | 5.45 | 5.45 | +0.08 (+1.49%) | 85,638,101 |
| 11 Jan 2021 | CNY | 5.45 | 5.53 | 5.33 | 5.37 | 5.37 | -0.08 (-1.47%) | 74,922,595 |
| 8 Jan 2021 | CNY | 5.4 | 5.55 | 5.39 | 5.45 | 5.45 | +0.05 (+0.93%) | 81,464,567 |
| 7 Jan 2021 | CNY | 5.45 | 5.52 | 5.36 | 5.4 | 5.4 | -0.09 (-1.64%) | 102,092,331 |
| 6 Jan 2021 | CNY | 5.28 | 5.56 | 5.28 | 5.49 | 5.49 | +0.16 (+3.00%) | 171,566,039 |
| 5 Jan 2021 | CNY | 5.27 | 5.43 | 5.2 | 5.33 | 5.33 | +0.06 (+1.14%) | 93,060,805 |
| 4 Jan 2021 | CNY | 5.25 | 5.27 | 5.2 | 5.27 | 5.27 | 0.0 (0.0%) | 55,071,210 |
| 31 Dec 2020 | CNY | 5.23 | 5.29 | 5.21 | 5.27 | 5.27 | +0.05 (+0.96%) | 35,065,226 |
| 30 Dec 2020 | CNY | 5.21 | 5.24 | 5.2 | 5.22 | 5.22 | 0.0 (0.0%) | 32,686,914 |
| 29 Dec 2020 | CNY | 5.23 | 5.26 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 32,411,641 |
| 28 Dec 2020 | CNY | 5.28 | 5.29 | 5.2 | 5.21 | 5.21 | -0.09 (-1.70%) | 44,152,401 |
| 25 Dec 2020 | CNY | 5.29 | 5.33 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 39,325,459 |
| 24 Dec 2020 | CNY | 5.34 | 5.4 | 5.28 | 5.29 | 5.29 | -0.06 (-1.12%) | 46,818,976 |
| 23 Dec 2020 | CNY | 5.34 | 5.37 | 5.32 | 5.35 | 5.35 | +0.01 (+0.19%) | 29,972,366 |
| 22 Dec 2020 | CNY | 5.41 | 5.42 | 5.34 | 5.34 | 5.34 | -0.09 (-1.66%) | 43,440,764 |
| 21 Dec 2020 | CNY | 5.46 | 5.47 | 5.42 | 5.43 | 5.43 | -0.05 (-0.91%) | 38,496,516 |
| 18 Dec 2020 | CNY | 5.43 | 5.54 | 5.41 | 5.48 | 5.48 | +0.06 (+1.11%) | 64,787,226 |
| 17 Dec 2020 | CNY | 5.37 | 5.43 | 5.31 | 5.42 | 5.42 | +0.04 (+0.74%) | 47,845,483 |
| 16 Dec 2020 | CNY | 5.42 | 5.44 | 5.37 | 5.38 | 5.38 | -0.05 (-0.92%) | 32,304,637 |
| 15 Dec 2020 | CNY | 5.45 | 5.45 | 5.39 | 5.43 | 5.43 | -0.01 (-0.18%) | 37,615,253 |
| 14 Dec 2020 | CNY | 5.42 | 5.46 | 5.4 | 5.44 | 5.44 | +0.04 (+0.74%) | 43,881,678 |
| 11 Dec 2020 | CNY | 5.46 | 5.48 | 5.39 | 5.4 | 5.4 | -0.06 (-1.10%) | 74,005,383 |
| 10 Dec 2020 | CNY | 5.47 | 5.52 | 5.45 | 5.46 | 5.46 | -0.02 (-0.36%) | 48,378,124 |
| 9 Dec 2020 | CNY | 5.54 | 5.55 | 5.46 | 5.48 | 5.48 | -0.04 (-0.72%) | 48,505,404 |
| 8 Dec 2020 | CNY | 5.55 | 5.58 | 5.51 | 5.52 | 5.52 | -0.04 (-0.72%) | 53,230,733 |
| 7 Dec 2020 | CNY | 5.64 | 5.66 | 5.55 | 5.56 | 5.56 | -0.09 (-1.59%) | 71,377,056 |
| 4 Dec 2020 | CNY | 5.7 | 5.71 | 5.61 | 5.65 | 5.65 | -0.06 (-1.05%) | 78,804,535 |
| 3 Dec 2020 | CNY | 5.78 | 5.81 | 5.7 | 5.71 | 5.71 | -0.07 (-1.21%) | 86,790,536 |
| 2 Dec 2020 | CNY | 5.7 | 5.83 | 5.67 | 5.78 | 5.78 | +0.09 (+1.58%) | 148,095,215 |
