| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2020 | CNY | 4.21 | 4.28 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 2,103,271 |
| 28 Dec 2020 | CNY | 4.3 | 4.33 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 2,139,328 |
| 25 Dec 2020 | CNY | 4.2 | 4.33 | 4.18 | 4.29 | 4.29 | +0.07 (+1.66%) | 1,747,197 |
| 24 Dec 2020 | CNY | 4.27 | 4.3 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 2,534,874 |
| 23 Dec 2020 | CNY | 4.31 | 4.34 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 1,902,202 |
| 22 Dec 2020 | CNY | 4.41 | 4.41 | 4.29 | 4.29 | 4.29 | -0.13 (-2.94%) | 2,743,094 |
| 21 Dec 2020 | CNY | 4.47 | 4.49 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 2,253,694 |
| 18 Dec 2020 | CNY | 4.48 | 4.49 | 4.39 | 4.41 | 4.41 | -0.05 (-1.12%) | 2,141,632 |
| 17 Dec 2020 | CNY | 4.29 | 4.49 | 4.23 | 4.46 | 4.46 | +0.14 (+3.24%) | 4,077,788 |
| 16 Dec 2020 | CNY | 4.51 | 4.52 | 4.3 | 4.32 | 4.32 | -0.21 (-4.64%) | 5,822,074 |
| 15 Dec 2020 | CNY | 4.58 | 4.62 | 4.53 | 4.53 | 4.53 | -0.09 (-1.95%) | 3,423,761 |
| 14 Dec 2020 | CNY | 4.65 | 4.73 | 4.51 | 4.62 | 4.62 | +0.01 (+0.22%) | 4,339,654 |
| 11 Dec 2020 | CNY | 4.74 | 4.74 | 4.56 | 4.61 | 4.61 | -0.1 (-2.12%) | 5,220,137 |
| 10 Dec 2020 | CNY | 4.88 | 4.91 | 4.69 | 4.71 | 4.71 | -0.17 (-3.48%) | 4,364,900 |
| 9 Dec 2020 | CNY | 5.03 | 5.06 | 4.88 | 4.88 | 4.88 | -0.15 (-2.98%) | 4,835,392 |
| 8 Dec 2020 | CNY | 4.86 | 5.05 | 4.86 | 5.03 | 5.03 | +0.14 (+2.86%) | 6,993,561 |
| 7 Dec 2020 | CNY | 4.86 | 4.91 | 4.84 | 4.89 | 4.89 | +0.01 (+0.20%) | 2,322,345 |
| 4 Dec 2020 | CNY | 4.85 | 4.94 | 4.85 | 4.88 | 4.88 | +0.02 (+0.41%) | 2,372,434 |
| 3 Dec 2020 | CNY | 4.92 | 4.92 | 4.8 | 4.86 | 4.86 | -0.02 (-0.41%) | 2,500,638 |
| 2 Dec 2020 | CNY | 4.94 | 4.95 | 4.86 | 4.88 | 4.88 | -0.06 (-1.21%) | 3,191,581 |
| 1 Dec 2020 | CNY | 4.9 | 4.99 | 4.84 | 4.94 | 4.94 | +0.06 (+1.23%) | 4,051,672 |
| 30 Nov 2020 | CNY | 4.79 | 4.92 | 4.79 | 4.88 | 4.88 | +0.05 (+1.04%) | 3,360,665 |
| 27 Nov 2020 | CNY | 4.87 | 4.88 | 4.74 | 4.83 | 4.83 | +0.01 (+0.21%) | 2,402,395 |
| 26 Nov 2020 | CNY | 4.82 | 4.9 | 4.79 | 4.82 | 4.82 | +0.01 (+0.21%) | 3,510,947 |
| 25 Nov 2020 | CNY | 4.93 | 4.94 | 4.81 | 4.81 | 4.81 | -0.08 (-1.64%) | 4,159,975 |
| 24 Nov 2020 | CNY | 4.94 | 5.03 | 4.89 | 4.89 | 4.89 | -0.04 (-0.81%) | 5,993,520 |
| 23 Nov 2020 | CNY | 4.86 | 5.05 | 4.82 | 4.93 | 4.93 | +0.08 (+1.65%) | 11,264,842 |
| 20 Nov 2020 | CNY | 4.64 | 5 | 4.61 | 4.85 | 4.85 | +0.21 (+4.53%) | 8,446,613 |
| 19 Nov 2020 | CNY | 4.63 | 4.68 | 4.6 | 4.64 | 4.64 | -0.01 (-0.22%) | 2,372,975 |
| 18 Nov 2020 | CNY | 4.63 | 4.68 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 2,895,585 |
