| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 6.06 | 6.06 | 5.93 | 5.96 | 5.96 | -0.11 (-1.81%) | 2,052,140 |
| 4 Jan 2021 | CNY | 6.04 | 6.12 | 6.04 | 6.07 | 6.07 | +0.01 (+0.17%) | 1,604,060 |
| 31 Dec 2020 | CNY | 5.99 | 6.11 | 5.9 | 6.06 | 6.06 | +0.09 (+1.51%) | 2,370,958 |
| 30 Dec 2020 | CNY | 6.08 | 6.11 | 5.97 | 5.97 | 5.97 | -0.11 (-1.81%) | 2,005,199 |
| 29 Dec 2020 | CNY | 5.98 | 6.12 | 5.9 | 6.08 | 6.08 | +0.07 (+1.16%) | 3,002,620 |
| 28 Dec 2020 | CNY | 6.14 | 6.18 | 6 | 6.01 | 6.01 | -0.15 (-2.44%) | 2,326,900 |
| 25 Dec 2020 | CNY | 6.17 | 6.18 | 6.02 | 6.16 | 6.16 | 0.0 (0.0%) | 3,483,880 |
| 24 Dec 2020 | CNY | 6.21 | 6.25 | 6.12 | 6.16 | 6.16 | -0.11 (-1.75%) | 4,040,520 |
| 23 Dec 2020 | CNY | 6.3 | 6.34 | 6.18 | 6.27 | 6.27 | -0.07 (-1.10%) | 3,363,380 |
| 22 Dec 2020 | CNY | 6.36 | 6.44 | 6.3 | 6.34 | 6.34 | -0.04 (-0.63%) | 2,647,138 |
| 21 Dec 2020 | CNY | 6.39 | 6.46 | 6.3 | 6.38 | 6.38 | 0.0 (0.0%) | 2,702,900 |
| 18 Dec 2020 | CNY | 6.4 | 6.49 | 6.31 | 6.38 | 6.38 | +0.02 (+0.31%) | 2,958,100 |
| 17 Dec 2020 | CNY | 6.36 | 6.45 | 6.18 | 6.36 | 6.36 | +0.07 (+1.11%) | 4,998,800 |
| 16 Dec 2020 | CNY | 6.5 | 6.58 | 6.28 | 6.29 | 6.29 | -0.21 (-3.23%) | 2,782,340 |
| 15 Dec 2020 | CNY | 6.47 | 6.58 | 6.42 | 6.5 | 6.5 | +0.02 (+0.31%) | 3,559,320 |
| 14 Dec 2020 | CNY | 6.66 | 6.66 | 6.43 | 6.48 | 6.48 | -0.14 (-2.11%) | 5,013,500 |
| 11 Dec 2020 | CNY | 6.63 | 6.66 | 6.48 | 6.62 | 6.62 | 0.0 (0.0%) | 3,507,340 |
| 10 Dec 2020 | CNY | 6.95 | 6.95 | 6.62 | 6.62 | 6.62 | -0.3 (-4.34%) | 2,845,380 |
| 9 Dec 2020 | CNY | 7.1 | 7.17 | 6.87 | 6.92 | 6.92 | -0.17 (-2.40%) | 3,085,014 |
| 8 Dec 2020 | CNY | 7.09 | 7.2 | 7.03 | 7.09 | 7.09 | 0.0 (0.0%) | 2,123,940 |
| 7 Dec 2020 | CNY | 7.26 | 7.35 | 7.03 | 7.09 | 7.09 | -0.16 (-2.21%) | 5,032,995 |
| 4 Dec 2020 | CNY | 6.95 | 7.31 | 6.9 | 7.25 | 7.25 | +0.27 (+3.87%) | 4,997,818 |
| 3 Dec 2020 | CNY | 6.86 | 7.02 | 6.85 | 6.98 | 6.98 | +0.11 (+1.60%) | 3,827,717 |
| 2 Dec 2020 | CNY | 6.82 | 7.01 | 6.77 | 6.87 | 6.87 | +0.05 (+0.73%) | 4,570,302 |
| 1 Dec 2020 | CNY | 6.57 | 6.89 | 6.47 | 6.82 | 6.82 | +0.22 (+3.33%) | 8,573,697 |
| 30 Nov 2020 | CNY | 6.87 | 6.94 | 6.54 | 6.6 | 6.6 | -0.29 (-4.21%) | 7,014,455 |
| 27 Nov 2020 | CNY | 7.05 | 7.09 | 6.8 | 6.89 | 6.89 | -0.13 (-1.85%) | 4,625,940 |
| 26 Nov 2020 | CNY | 7.19 | 7.2 | 6.9 | 7.02 | 7.02 | -0.14 (-1.96%) | 4,466,121 |
| 25 Nov 2020 | CNY | 7.43 | 7.43 | 7.15 | 7.16 | 7.16 | -0.19 (-2.59%) | 3,299,120 |
| 24 Nov 2020 | CNY | 7.43 | 7.57 | 7.3 | 7.35 | 7.35 | -0.12 (-1.61%) | 4,608,640 |
