| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 4.7333 | 4.7417 | 4.6 | 4.6917 | 4.6917 | 0.0 (0.0%) | 5,783,712 |
| 31 Dec 2020 | CNY | 4.7167 | 4.75 | 4.6917 | 4.6917 | 4.6917 | -0.025 (-0.53%) | 7,081,947 |
| 30 Dec 2020 | CNY | 4.7833 | 4.7833 | 4.7 | 4.7167 | 4.7167 | -0.017 (-0.35%) | 1,940,881 |
| 29 Dec 2020 | CNY | 4.7167 | 4.7917 | 4.675 | 4.7333 | 4.7333 | +0.025 (+0.53%) | 2,355,672 |
| 28 Dec 2020 | CNY | 4.7833 | 4.7833 | 4.6917 | 4.7083 | 4.7083 | -0.058 (-1.23%) | 2,484,998 |
| 25 Dec 2020 | CNY | 4.775 | 4.825 | 4.7667 | 4.7667 | 4.7667 | -0.008 (-0.17%) | 3,767,928 |
| 24 Dec 2020 | CNY | 4.9167 | 4.9167 | 4.7583 | 4.775 | 4.775 | -0.125 (-2.55%) | 4,952,569 |
| 23 Dec 2020 | CNY | 4.9417 | 4.9583 | 4.8583 | 4.9 | 4.9 | 0.0 (0.0%) | 3,901,200 |
| 22 Dec 2020 | CNY | 5.0333 | 5.0333 | 4.8917 | 4.9 | 4.9 | -0.133 (-2.65%) | 4,632,471 |
| 21 Dec 2020 | CNY | 5.0083 | 5.0417 | 4.9917 | 5.0333 | 5.0333 | 0.0 (0.0%) | 2,822,031 |
| 18 Dec 2020 | CNY | 5.075 | 5.1167 | 5.025 | 5.0333 | 5.0333 | -0.067 (-1.31%) | 3,132,441 |
| 17 Dec 2020 | CNY | 5 | 5.125 | 4.9917 | 5.1 | 5.1 | +0.092 (+1.83%) | 3,785,210 |
| 16 Dec 2020 | CNY | 5.0333 | 5.05 | 4.9917 | 5.0083 | 5.0083 | -0.025 (-0.50%) | 3,175,915 |
| 15 Dec 2020 | CNY | 5.0583 | 5.075 | 5 | 5.0333 | 5.0333 | -0.05 (-0.98%) | 5,109,840 |
| 14 Dec 2020 | CNY | 5.0833 | 5.125 | 5.0583 | 5.0833 | 5.0833 | -0.008 (-0.16%) | 5,576,224 |
| 11 Dec 2020 | CNY | 5.25 | 5.2667 | 5.0917 | 5.0917 | 5.0917 | -0.133 (-2.55%) | 6,227,614 |
| 10 Dec 2020 | CNY | 5.3417 | 5.3417 | 5.2083 | 5.225 | 5.225 | -0.133 (-2.49%) | 7,580,934 |
| 9 Dec 2020 | CNY | 5.35 | 5.425 | 5.2917 | 5.3583 | 5.3583 | -0.042 (-0.77%) | 12,166,320 |
| 8 Dec 2020 | CNY | 5.1417 | 5.4583 | 5.1333 | 5.4 | 5.4 | +0.25 (+4.85%) | 17,492,408 |
| 7 Dec 2020 | CNY | 5.1833 | 5.2333 | 5.1417 | 5.15 | 5.15 | -0.058 (-1.12%) | 4,815,153 |
| 4 Dec 2020 | CNY | 5.2 | 5.2333 | 5.1083 | 5.2083 | 5.2083 | +0.033 (+0.64%) | 8,289,045 |
| 3 Dec 2020 | CNY | 5.075 | 5.175 | 5.05 | 5.175 | 5.175 | +0.125 (+2.48%) | 8,814,692 |
| 2 Dec 2020 | CNY | 5.0833 | 5.0833 | 5.05 | 5.05 | 5.05 | -0.017 (-0.33%) | 4,030,512 |
| 1 Dec 2020 | CNY | 5.0583 | 5.1 | 5.0417 | 5.0667 | 5.0667 | +0.008 (+0.17%) | 6,688,038 |
| 30 Nov 2020 | CNY | 5.0917 | 5.1167 | 5.05 | 5.0583 | 5.0583 | -0.025 (-0.49%) | 3,113,241 |
| 27 Nov 2020 | CNY | 5.075 | 5.0917 | 5.0167 | 5.0833 | 5.0833 | +0.033 (+0.66%) | 3,795,532 |
| 26 Nov 2020 | CNY | 5.0833 | 5.0917 | 5.0333 | 5.05 | 5.05 | -0.033 (-0.66%) | 3,632,499 |
| 25 Nov 2020 | CNY | 5.1583 | 5.1583 | 5.0833 | 5.0833 | 5.0833 | -0.05 (-0.97%) | 3,919,707 |
| 24 Nov 2020 | CNY | 5.1417 | 5.15 | 5.1083 | 5.1333 | 5.1333 | -0.017 (-0.32%) | 2,767,323 |
| 23 Nov 2020 | CNY | 5.0833 | 5.1667 | 5.075 | 5.15 | 5.15 | +0.067 (+1.31%) | 4,452,642 |
