| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 4.85 | 5.35 | 4.82 | 5.25 | 5.25 | +0.36 (+7.36%) | 221,119,235 |
| 12 Jan 2021 | CNY | 4.83 | 4.91 | 4.81 | 4.89 | 4.89 | +0.04 (+0.82%) | 58,988,906 |
| 11 Jan 2021 | CNY | 4.99 | 4.99 | 4.84 | 4.85 | 4.85 | -0.17 (-3.39%) | 69,394,866 |
| 8 Jan 2021 | CNY | 5.04 | 5.08 | 4.96 | 5.02 | 5.02 | 0.0 (0.0%) | 72,844,880 |
| 7 Jan 2021 | CNY | 4.97 | 5.08 | 4.92 | 5.02 | 5.02 | +0.01 (+0.20%) | 83,411,322 |
| 6 Jan 2021 | CNY | 4.85 | 5.04 | 4.81 | 5.01 | 5.01 | +0.15 (+3.09%) | 101,471,324 |
| 5 Jan 2021 | CNY | 4.87 | 4.89 | 4.75 | 4.86 | 4.86 | -0.09 (-1.82%) | 89,455,051 |
| 4 Jan 2021 | CNY | 4.93 | 4.95 | 4.85 | 4.95 | 4.95 | +0.03 (+0.61%) | 59,586,847 |
| 31 Dec 2020 | CNY | 4.87 | 4.98 | 4.87 | 4.92 | 4.92 | +0.06 (+1.23%) | 50,331,853 |
| 30 Dec 2020 | CNY | 4.89 | 4.95 | 4.83 | 4.86 | 4.86 | -0.04 (-0.82%) | 56,332,563 |
| 29 Dec 2020 | CNY | 5.01 | 5.02 | 4.87 | 4.9 | 4.9 | -0.13 (-2.58%) | 76,417,763 |
| 28 Dec 2020 | CNY | 5.05 | 5.13 | 4.96 | 5.03 | 5.03 | -0.02 (-0.40%) | 97,516,614 |
| 25 Dec 2020 | CNY | 4.88 | 5.09 | 4.86 | 5.05 | 5.05 | +0.14 (+2.85%) | 120,409,847 |
| 24 Dec 2020 | CNY | 4.93 | 4.97 | 4.82 | 4.91 | 4.91 | -0.02 (-0.41%) | 54,262,124 |
| 23 Dec 2020 | CNY | 4.75 | 4.99 | 4.75 | 4.93 | 4.93 | +0.17 (+3.57%) | 82,402,133 |
| 22 Dec 2020 | CNY | 4.82 | 4.89 | 4.74 | 4.76 | 4.76 | -0.06 (-1.24%) | 49,440,886 |
| 21 Dec 2020 | CNY | 4.85 | 4.89 | 4.8 | 4.82 | 4.82 | -0.03 (-0.62%) | 49,884,420 |
| 18 Dec 2020 | CNY | 4.75 | 4.92 | 4.75 | 4.85 | 4.85 | +0.11 (+2.32%) | 81,578,312 |
| 17 Dec 2020 | CNY | 4.64 | 4.74 | 4.62 | 4.74 | 4.74 | +0.11 (+2.38%) | 32,182,585 |
| 16 Dec 2020 | CNY | 4.69 | 4.7 | 4.62 | 4.63 | 4.63 | -0.04 (-0.86%) | 20,037,017 |
| 15 Dec 2020 | CNY | 4.65 | 4.7 | 4.61 | 4.67 | 4.67 | +0.02 (+0.43%) | 24,088,179 |
| 14 Dec 2020 | CNY | 4.69 | 4.71 | 4.64 | 4.65 | 4.65 | -0.02 (-0.43%) | 23,298,157 |
| 11 Dec 2020 | CNY | 4.67 | 4.71 | 4.61 | 4.67 | 4.67 | 0.0 (0.0%) | 37,559,919 |
| 10 Dec 2020 | CNY | 4.7 | 4.71 | 4.65 | 4.67 | 4.67 | -0.02 (-0.43%) | 27,560,751 |
| 9 Dec 2020 | CNY | 4.76 | 4.79 | 4.69 | 4.69 | 4.69 | -0.05 (-1.05%) | 28,990,365 |
| 8 Dec 2020 | CNY | 4.73 | 4.77 | 4.73 | 4.74 | 4.74 | 0.0 (0.0%) | 30,218,242 |
| 7 Dec 2020 | CNY | 4.83 | 4.85 | 4.74 | 4.74 | 4.74 | -0.09 (-1.86%) | 36,022,359 |
| 4 Dec 2020 | CNY | 4.83 | 4.84 | 4.76 | 4.83 | 4.83 | -0.01 (-0.21%) | 33,635,761 |
| 3 Dec 2020 | CNY | 4.89 | 4.9 | 4.82 | 4.84 | 4.84 | -0.07 (-1.43%) | 47,570,555 |
| 2 Dec 2020 | CNY | 4.94 | 4.97 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 49,936,598 |
