| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 5.65 | 5.69 | 5.5 | 5.52 | 5.52 | -0.13 (-2.30%) | 8,678,441 |
| 4 Jan 2021 | CNY | 5.67 | 5.68 | 5.53 | 5.65 | 5.65 | 0.0 (0.0%) | 7,301,569 |
| 31 Dec 2020 | CNY | 5.58 | 5.73 | 5.56 | 5.65 | 5.65 | +0.08 (+1.44%) | 6,622,013 |
| 30 Dec 2020 | CNY | 5.58 | 5.61 | 5.52 | 5.57 | 5.57 | -0.03 (-0.54%) | 5,712,628 |
| 29 Dec 2020 | CNY | 5.4 | 5.79 | 5.35 | 5.6 | 5.6 | +0.24 (+4.48%) | 12,692,122 |
| 28 Dec 2020 | CNY | 5.55 | 5.55 | 5.33 | 5.36 | 5.36 | -0.22 (-3.94%) | 16,987,826 |
| 25 Dec 2020 | CNY | 5.42 | 5.61 | 5.35 | 5.58 | 5.58 | +0.16 (+2.95%) | 6,366,509 |
| 24 Dec 2020 | CNY | 5.47 | 5.52 | 5.38 | 5.42 | 5.42 | -0.04 (-0.73%) | 5,542,821 |
| 23 Dec 2020 | CNY | 5.55 | 5.56 | 5.46 | 5.46 | 5.46 | -0.09 (-1.62%) | 6,444,205 |
| 22 Dec 2020 | CNY | 5.58 | 5.69 | 5.54 | 5.55 | 5.55 | -0.06 (-1.07%) | 7,584,900 |
| 21 Dec 2020 | CNY | 5.63 | 5.68 | 5.55 | 5.61 | 5.61 | -0.07 (-1.23%) | 10,487,040 |
| 18 Dec 2020 | CNY | 5.75 | 5.82 | 5.67 | 5.68 | 5.68 | -0.08 (-1.39%) | 5,684,446 |
| 17 Dec 2020 | CNY | 5.74 | 5.82 | 5.66 | 5.76 | 5.76 | 0.0 (0.0%) | 8,578,232 |
| 16 Dec 2020 | CNY | 5.82 | 5.85 | 5.73 | 5.76 | 5.76 | -0.07 (-1.20%) | 4,455,860 |
| 15 Dec 2020 | CNY | 5.78 | 5.9 | 5.71 | 5.83 | 5.83 | +0.06 (+1.04%) | 6,313,759 |
| 14 Dec 2020 | CNY | 5.8 | 5.86 | 5.75 | 5.77 | 5.77 | -0.07 (-1.20%) | 5,413,191 |
| 11 Dec 2020 | CNY | 5.98 | 5.98 | 5.76 | 5.84 | 5.84 | -0.15 (-2.50%) | 10,288,846 |
| 10 Dec 2020 | CNY | 6.05 | 6.06 | 5.95 | 5.99 | 5.99 | -0.08 (-1.32%) | 8,382,835 |
| 9 Dec 2020 | CNY | 6.18 | 6.19 | 6.06 | 6.07 | 6.07 | -0.06 (-0.98%) | 8,032,698 |
| 8 Dec 2020 | CNY | 6.25 | 6.27 | 6.08 | 6.13 | 6.13 | -0.07 (-1.13%) | 9,964,509 |
| 7 Dec 2020 | CNY | 6.35 | 6.35 | 6.13 | 6.2 | 6.2 | -0.14 (-2.21%) | 17,815,272 |
| 4 Dec 2020 | CNY | 6.36 | 6.44 | 6.3 | 6.34 | 6.34 | -0.02 (-0.31%) | 10,745,532 |
| 3 Dec 2020 | CNY | 6.29 | 6.48 | 6.23 | 6.36 | 6.36 | +0.04 (+0.63%) | 16,693,527 |
| 2 Dec 2020 | CNY | 6.26 | 6.35 | 6.13 | 6.32 | 6.32 | +0.04 (+0.64%) | 25,848,804 |
| 1 Dec 2020 | CNY | 5.87 | 6.34 | 5.86 | 6.28 | 6.28 | +0.41 (+6.98%) | 26,535,703 |
| 30 Nov 2020 | CNY | 5.78 | 6.05 | 5.76 | 5.87 | 5.87 | +0.06 (+1.03%) | 14,336,310 |
| 27 Nov 2020 | CNY | 5.78 | 5.85 | 5.72 | 5.81 | 5.81 | +0.07 (+1.22%) | 9,506,237 |
| 26 Nov 2020 | CNY | 5.78 | 5.82 | 5.71 | 5.74 | 5.74 | -0.02 (-0.35%) | 5,272,800 |
| 25 Nov 2020 | CNY | 5.84 | 5.87 | 5.76 | 5.76 | 5.76 | -0.06 (-1.03%) | 7,191,237 |
| 24 Nov 2020 | CNY | 5.87 | 5.89 | 5.79 | 5.82 | 5.82 | -0.03 (-0.51%) | 8,638,173 |
