| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2021 | CNY | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | +0.23 (+5.11%) | 1,351,080 |
| 7 Jan 2021 | CNY | 4.4 | 4.5 | 4.37 | 4.5 | 4.5 | +0.21 (+4.90%) | 5,845,615 |
| 6 Jan 2021 | CNY | 4.52 | 4.53 | 4.29 | 4.29 | 4.29 | -0.23 (-5.09%) | 18,999,799 |
| 5 Jan 2021 | CNY | 4.75 | 4.75 | 4.5 | 4.52 | 4.52 | -0.21 (-4.44%) | 15,473,286 |
| 4 Jan 2021 | CNY | 4.72 | 4.88 | 4.69 | 4.73 | 4.73 | 0.0 (0.0%) | 12,438,110 |
| 31 Dec 2020 | CNY | 4.75 | 4.78 | 4.66 | 4.73 | 4.73 | 0.0 (0.0%) | 12,250,756 |
| 30 Dec 2020 | CNY | 4.9 | 5.06 | 4.7 | 4.73 | 4.73 | -0.21 (-4.25%) | 20,687,639 |
| 29 Dec 2020 | CNY | 5.18 | 5.18 | 4.94 | 4.94 | 4.94 | -0.26 (-5%) | 17,750,997 |
| 28 Dec 2020 | CNY | 5.22 | 5.3 | 5.18 | 5.2 | 5.2 | +0.04 (+0.78%) | 9,677,400 |
| 25 Dec 2020 | CNY | 5.3 | 5.3 | 5.16 | 5.16 | 5.16 | -0.13 (-2.46%) | 9,580,005 |
| 24 Dec 2020 | CNY | 5.23 | 5.43 | 5.15 | 5.29 | 5.29 | +0.07 (+1.34%) | 18,801,416 |
| 23 Dec 2020 | CNY | 5.2 | 5.22 | 5.03 | 5.22 | 5.22 | +4.802 (+1149.70%) | 28,119,943 |
| 23 Dec 2020 |
|
|||||||
| 21 Dec 2020 | CNY | 1.4601 | 1.4601 | 1.4058 | 1.4201 | 1.4201 | -0.032 (-2.17%) | 46,260,658 |
| 18 Dec 2020 | CNY | 1.4601 | 1.4687 | 1.443 | 1.4516 | 1.4516 | -0.006 (-0.39%) | 28,383,226 |
| 17 Dec 2020 | CNY | 1.4801 | 1.4887 | 1.4544 | 1.4573 | 1.4573 | -0.02 (-1.35%) | 25,255,198 |
| 16 Dec 2020 | CNY | 1.4801 | 1.4858 | 1.4573 | 1.4773 | 1.4773 | +0.017 (+1.18%) | 27,181,648 |
| 15 Dec 2020 | CNY | 1.4744 | 1.4858 | 1.4316 | 1.4601 | 1.4601 | -0.014 (-0.97%) | 44,327,486 |
| 14 Dec 2020 | CNY | 1.503 | 1.503 | 1.4744 | 1.4744 | 1.4744 | -0.017 (-1.15%) | 22,020,063 |
| 11 Dec 2020 | CNY | 1.4801 | 1.5173 | 1.4773 | 1.4916 | 1.4916 | +0.011 (+0.78%) | 26,211,700 |
| 10 Dec 2020 | CNY | 1.5201 | 1.5287 | 1.4716 | 1.4801 | 1.4801 | -0.046 (-3.00%) | 30,617,725 |
| 9 Dec 2020 | CNY | 1.5373 | 1.563 | 1.5173 | 1.5259 | 1.5259 | 0.0 (0.0%) | 39,986,332 |
| 8 Dec 2020 | CNY | 1.4487 | 1.5259 | 1.443 | 1.5259 | 1.5259 | +0.071 (+4.92%) | 41,551,304 |
| 7 Dec 2020 | CNY | 1.4687 | 1.4858 | 1.443 | 1.4544 | 1.4544 | -0.04 (-2.68%) | 41,932,134 |
| 4 Dec 2020 | CNY | 1.543 | 1.543 | 1.4716 | 1.4944 | 1.4944 | -0.051 (-3.33%) | 51,023,456 |
| 3 Dec 2020 | CNY | 1.6087 | 1.6144 | 1.5401 | 1.5459 | 1.5459 | -0.06 (-3.74%) | 48,613,916 |
| 2 Dec 2020 | CNY | 1.583 | 1.6373 | 1.5801 | 1.6059 | 1.6059 | +0.029 (+1.81%) | 41,584,023 |
| 1 Dec 2020 | CNY | 1.5687 | 1.5973 | 1.5544 | 1.5773 | 1.5773 | +0.003 (+0.18%) | 28,945,347 |
| 30 Nov 2020 | CNY | 1.5344 | 1.5944 | 1.5001 | 1.5744 | 1.5744 | +0.02 (+1.29%) | 53,517,825 |
| 27 Nov 2020 | CNY | 1.5973 | 1.6344 | 1.5487 | 1.5544 | 1.5544 | -0.077 (-4.73%) | 87,417,831 |
| 26 Nov 2020 | CNY | 1.7944 | 1.7944 | 1.6287 | 1.6316 | 1.6316 | -0.083 (-4.83%) | 170,107,004 |
