| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 4.3 | 4.3 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 22,463,778 |
| 19 Jan 2021 | CNY | 4.38 | 4.39 | 4.28 | 4.31 | 4.31 | -0.06 (-1.37%) | 32,989,623 |
| 18 Jan 2021 | CNY | 4.23 | 4.4 | 4.23 | 4.37 | 4.37 | +0.08 (+1.86%) | 46,804,877 |
| 15 Jan 2021 | CNY | 4.31 | 4.39 | 4.26 | 4.29 | 4.29 | -0.04 (-0.92%) | 38,163,349 |
| 14 Jan 2021 | CNY | 4.28 | 4.47 | 4.26 | 4.33 | 4.33 | +0.02 (+0.46%) | 47,308,572 |
| 13 Jan 2021 | CNY | 4.22 | 4.41 | 4.19 | 4.31 | 4.31 | +0.08 (+1.89%) | 51,753,014 |
| 12 Jan 2021 | CNY | 4.22 | 4.33 | 4.19 | 4.23 | 4.23 | 0.0 (0.0%) | 43,361,226 |
| 11 Jan 2021 | CNY | 4.53 | 4.53 | 4.19 | 4.23 | 4.23 | -0.31 (-6.83%) | 73,192,685 |
| 8 Jan 2021 | CNY | 4.6 | 4.66 | 4.48 | 4.54 | 4.54 | -0.1 (-2.16%) | 51,612,291 |
| 7 Jan 2021 | CNY | 4.56 | 4.84 | 4.51 | 4.64 | 4.64 | +0.07 (+1.53%) | 85,951,540 |
| 6 Jan 2021 | CNY | 4.88 | 4.88 | 4.51 | 4.57 | 4.57 | -0.18 (-3.79%) | 98,028,282 |
| 5 Jan 2021 | CNY | 4.37 | 4.75 | 4.36 | 4.75 | 4.75 | +0.43 (+9.95%) | 81,567,986 |
| 4 Jan 2021 | CNY | 4.34 | 4.35 | 4.22 | 4.32 | 4.32 | -0.08 (-1.82%) | 51,651,703 |
| 31 Dec 2020 | CNY | 4.41 | 4.54 | 4.32 | 4.4 | 4.4 | -0.01 (-0.23%) | 61,027,300 |
| 30 Dec 2020 | CNY | 4.38 | 4.43 | 4.32 | 4.41 | 4.41 | -0.07 (-1.56%) | 65,419,862 |
| 29 Dec 2020 | CNY | 4.31 | 4.57 | 4.25 | 4.48 | 4.48 | +0.22 (+5.16%) | 81,387,610 |
| 28 Dec 2020 | CNY | 4.21 | 4.33 | 4.2 | 4.26 | 4.26 | +0.03 (+0.71%) | 28,728,673 |
| 25 Dec 2020 | CNY | 4.17 | 4.32 | 4.17 | 4.23 | 4.23 | +0.04 (+0.95%) | 30,127,952 |
| 24 Dec 2020 | CNY | 4.26 | 4.31 | 4.16 | 4.19 | 4.19 | -0.09 (-2.10%) | 30,866,705 |
| 23 Dec 2020 | CNY | 4.27 | 4.37 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 32,906,999 |
| 22 Dec 2020 | CNY | 4.29 | 4.42 | 4.24 | 4.27 | 4.27 | -0.06 (-1.39%) | 43,131,242 |
| 21 Dec 2020 | CNY | 4.37 | 4.39 | 4.22 | 4.33 | 4.33 | -0.07 (-1.59%) | 51,331,515 |
| 18 Dec 2020 | CNY | 4.43 | 4.51 | 4.36 | 4.4 | 4.4 | -0.03 (-0.68%) | 24,965,970 |
| 17 Dec 2020 | CNY | 4.34 | 4.45 | 4.31 | 4.43 | 4.43 | +0.13 (+3.02%) | 37,015,478 |
| 16 Dec 2020 | CNY | 4.41 | 4.45 | 4.29 | 4.3 | 4.3 | -0.12 (-2.71%) | 25,616,772 |
| 15 Dec 2020 | CNY | 4.39 | 4.47 | 4.31 | 4.42 | 4.42 | +0.01 (+0.23%) | 23,643,535 |
| 14 Dec 2020 | CNY | 4.4 | 4.46 | 4.35 | 4.41 | 4.41 | +0.05 (+1.15%) | 29,026,039 |
| 11 Dec 2020 | CNY | 4.5 | 4.57 | 4.31 | 4.36 | 4.36 | -0.16 (-3.54%) | 41,153,476 |
| 10 Dec 2020 | CNY | 4.43 | 4.6 | 4.38 | 4.52 | 4.52 | +0.03 (+0.67%) | 41,078,881 |
| 9 Dec 2020 | CNY | 4.82 | 4.82 | 4.42 | 4.49 | 4.49 | -0.3 (-6.26%) | 91,216,150 |
