| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 5.66 | 5.66 | 5.55 | 5.59 | 5.59 | -0.09 (-1.58%) | 56,020,542 |
| 6 Jan 2021 | CNY | 5.57 | 5.78 | 5.55 | 5.68 | 5.68 | +0.08 (+1.43%) | 74,410,404 |
| 5 Jan 2021 | CNY | 5.61 | 5.61 | 5.54 | 5.6 | 5.6 | -0.03 (-0.53%) | 57,800,971 |
| 4 Jan 2021 | CNY | 5.67 | 5.67 | 5.59 | 5.63 | 5.63 | -0.03 (-0.53%) | 40,251,252 |
| 31 Dec 2020 | CNY | 5.57 | 5.69 | 5.55 | 5.66 | 5.66 | +0.09 (+1.62%) | 42,785,295 |
| 30 Dec 2020 | CNY | 5.58 | 5.58 | 5.53 | 5.57 | 5.57 | +0.01 (+0.18%) | 22,296,963 |
| 29 Dec 2020 | CNY | 5.55 | 5.59 | 5.53 | 5.56 | 5.56 | +0.01 (+0.18%) | 20,469,702 |
| 28 Dec 2020 | CNY | 5.66 | 5.66 | 5.54 | 5.55 | 5.55 | -0.11 (-1.94%) | 54,336,032 |
| 25 Dec 2020 | CNY | 5.61 | 5.66 | 5.61 | 5.66 | 5.66 | +0.04 (+0.71%) | 15,854,255 |
| 24 Dec 2020 | CNY | 5.68 | 5.69 | 5.62 | 5.62 | 5.62 | -0.07 (-1.23%) | 26,479,197 |
| 23 Dec 2020 | CNY | 5.74 | 5.76 | 5.67 | 5.69 | 5.69 | -0.04 (-0.70%) | 28,532,477 |
| 22 Dec 2020 | CNY | 5.76 | 5.8 | 5.73 | 5.73 | 5.73 | -0.05 (-0.87%) | 36,177,198 |
| 21 Dec 2020 | CNY | 5.78 | 5.79 | 5.72 | 5.78 | 5.78 | -0.01 (-0.17%) | 28,449,968 |
| 18 Dec 2020 | CNY | 5.74 | 5.8 | 5.72 | 5.79 | 5.79 | +0.04 (+0.70%) | 29,132,990 |
| 17 Dec 2020 | CNY | 5.71 | 5.75 | 5.66 | 5.75 | 5.75 | +0.02 (+0.35%) | 25,045,075 |
| 16 Dec 2020 | CNY | 5.67 | 5.74 | 5.65 | 5.73 | 5.73 | +0.08 (+1.42%) | 29,707,453 |
| 15 Dec 2020 | CNY | 5.66 | 5.67 | 5.61 | 5.65 | 5.65 | -0.02 (-0.35%) | 27,759,164 |
| 14 Dec 2020 | CNY | 5.7 | 5.7 | 5.65 | 5.67 | 5.67 | 0.0 (0.0%) | 30,255,607 |
| 11 Dec 2020 | CNY | 5.7 | 5.72 | 5.65 | 5.67 | 5.67 | -0.03 (-0.53%) | 28,869,756 |
| 10 Dec 2020 | CNY | 5.71 | 5.73 | 5.68 | 5.7 | 5.7 | -0.02 (-0.35%) | 21,539,936 |
| 9 Dec 2020 | CNY | 5.76 | 5.78 | 5.72 | 5.72 | 5.72 | -0.05 (-0.87%) | 32,077,078 |
| 8 Dec 2020 | CNY | 5.84 | 5.85 | 5.77 | 5.77 | 5.77 | -0.06 (-1.03%) | 30,685,717 |
| 7 Dec 2020 | CNY | 5.89 | 5.89 | 5.81 | 5.83 | 5.83 | -0.08 (-1.35%) | 41,630,598 |
| 4 Dec 2020 | CNY | 5.96 | 5.98 | 5.86 | 5.91 | 5.91 | -0.06 (-1.01%) | 49,815,544 |
| 3 Dec 2020 | CNY | 5.85 | 6.05 | 5.82 | 5.97 | 5.97 | +0.12 (+2.05%) | 97,692,760 |
| 2 Dec 2020 | CNY | 5.87 | 5.9 | 5.83 | 5.85 | 5.85 | -0.01 (-0.17%) | 43,164,411 |
| 1 Dec 2020 | CNY | 5.77 | 5.86 | 5.76 | 5.86 | 5.86 | +0.06 (+1.03%) | 56,748,889 |
| 30 Nov 2020 | CNY | 5.75 | 5.83 | 5.75 | 5.8 | 5.8 | +0.07 (+1.22%) | 72,055,625 |
| 27 Nov 2020 | CNY | 5.7 | 5.73 | 5.67 | 5.73 | 5.73 | +0.04 (+0.70%) | 25,679,802 |
| 26 Nov 2020 | CNY | 5.73 | 5.73 | 5.66 | 5.69 | 5.69 | -0.04 (-0.70%) | 28,009,394 |
