| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 5.02 | 5.25 | 4.95 | 5.11 | 5.11 | +0.09 (+1.79%) | 2,227,808 |
| 11 Jan 2021 | CNY | 5.13 | 5.16 | 4.99 | 5.02 | 5.02 | -0.1 (-1.95%) | 2,045,120 |
| 8 Jan 2021 | CNY | 5.02 | 5.3 | 4.76 | 5.12 | 5.12 | -0.02 (-0.39%) | 4,098,000 |
| 7 Jan 2021 | CNY | 5.63 | 5.64 | 5.08 | 5.14 | 5.14 | -0.5 (-8.87%) | 5,156,320 |
| 6 Jan 2021 | CNY | 5.6 | 5.68 | 5.59 | 5.64 | 5.64 | +0.03 (+0.53%) | 1,918,500 |
| 5 Jan 2021 | CNY | 5.73 | 5.79 | 5.59 | 5.61 | 5.61 | -0.17 (-2.94%) | 2,360,209 |
| 4 Jan 2021 | CNY | 5.88 | 5.88 | 5.74 | 5.78 | 5.78 | -0.08 (-1.37%) | 1,755,800 |
| 31 Dec 2020 | CNY | 5.88 | 5.91 | 5.8 | 5.86 | 5.86 | +0.01 (+0.17%) | 1,124,800 |
| 30 Dec 2020 | CNY | 5.85 | 5.89 | 5.76 | 5.85 | 5.85 | 0.0 (0.0%) | 1,582,900 |
| 29 Dec 2020 | CNY | 5.93 | 5.96 | 5.84 | 5.85 | 5.85 | -0.09 (-1.52%) | 1,278,800 |
| 28 Dec 2020 | CNY | 6.07 | 6.07 | 5.92 | 5.94 | 5.94 | -0.17 (-2.78%) | 1,829,500 |
| 25 Dec 2020 | CNY | 6 | 6.13 | 5.93 | 6.11 | 6.11 | +0.04 (+0.66%) | 2,228,200 |
| 24 Dec 2020 | CNY | 6.15 | 6.15 | 6 | 6.07 | 6.07 | -0.07 (-1.14%) | 2,543,700 |
| 23 Dec 2020 | CNY | 6.34 | 6.34 | 6.1 | 6.14 | 6.14 | -0.02 (-0.32%) | 2,594,432 |
| 22 Dec 2020 | CNY | 6.24 | 6.24 | 6.07 | 6.16 | 6.16 | -0.08 (-1.28%) | 2,775,600 |
| 21 Dec 2020 | CNY | 6.26 | 6.27 | 6.2 | 6.24 | 6.24 | -0.03 (-0.48%) | 1,643,832 |
| 18 Dec 2020 | CNY | 6.25 | 6.4 | 6.19 | 6.27 | 6.27 | +0.04 (+0.64%) | 4,017,220 |
| 17 Dec 2020 | CNY | 6.23 | 6.28 | 6.16 | 6.23 | 6.23 | -0.01 (-0.16%) | 2,075,500 |
| 16 Dec 2020 | CNY | 6.26 | 6.26 | 6.16 | 6.24 | 6.24 | -0.01 (-0.16%) | 2,402,100 |
| 15 Dec 2020 | CNY | 6.31 | 6.31 | 6.2 | 6.25 | 6.25 | -0.02 (-0.32%) | 1,521,100 |
| 14 Dec 2020 | CNY | 6.29 | 6.3 | 6.23 | 6.27 | 6.27 | +0.02 (+0.32%) | 1,663,900 |
| 11 Dec 2020 | CNY | 6.3 | 6.3 | 6.11 | 6.25 | 6.25 | +0.01 (+0.16%) | 2,939,000 |
| 10 Dec 2020 | CNY | 6.3 | 6.3 | 6.14 | 6.24 | 6.24 | +0.05 (+0.81%) | 2,304,000 |
| 9 Dec 2020 | CNY | 6.34 | 6.35 | 6.17 | 6.19 | 6.19 | -0.15 (-2.37%) | 2,030,900 |
| 8 Dec 2020 | CNY | 6.34 | 6.38 | 6.25 | 6.34 | 6.34 | +0.07 (+1.12%) | 3,802,032 |
| 7 Dec 2020 | CNY | 6.31 | 6.31 | 6.25 | 6.27 | 6.27 | -0.02 (-0.32%) | 1,056,100 |
| 4 Dec 2020 | CNY | 6.29 | 6.3 | 6.21 | 6.29 | 6.29 | +0.01 (+0.16%) | 1,779,137 |
| 3 Dec 2020 | CNY | 6.3 | 6.32 | 6.25 | 6.28 | 6.28 | -0.02 (-0.32%) | 1,816,700 |
| 2 Dec 2020 | CNY | 6.32 | 6.35 | 6.22 | 6.3 | 6.3 | -0.02 (-0.32%) | 2,381,800 |
| 1 Dec 2020 | CNY | 6.3 | 6.35 | 6.21 | 6.32 | 6.32 | +0.03 (+0.48%) | 2,596,600 |
