| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 3.5 | 3.5 | 3.36 | 3.39 | 3.39 | -0.12 (-3.42%) | 5,217,615 |
| 12 Jan 2021 | CNY | 3.5 | 3.56 | 3.48 | 3.51 | 3.51 | +0.01 (+0.29%) | 2,839,108 |
| 11 Jan 2021 | CNY | 3.64 | 3.64 | 3.48 | 3.5 | 3.5 | -0.15 (-4.11%) | 4,470,808 |
| 8 Jan 2021 | CNY | 3.66 | 3.68 | 3.58 | 3.65 | 3.65 | -0.01 (-0.27%) | 3,223,440 |
| 7 Jan 2021 | CNY | 3.8 | 3.82 | 3.6 | 3.66 | 3.66 | -0.14 (-3.68%) | 6,015,579 |
| 6 Jan 2021 | CNY | 3.81 | 3.84 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 3,266,645 |
| 5 Jan 2021 | CNY | 3.83 | 3.83 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 2,677,540 |
| 4 Jan 2021 | CNY | 3.83 | 3.85 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 2,818,360 |
| 31 Dec 2020 | CNY | 3.78 | 3.85 | 3.78 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,997,375 |
| 30 Dec 2020 | CNY | 3.8 | 3.81 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 3,240,111 |
| 29 Dec 2020 | CNY | 3.76 | 3.82 | 3.74 | 3.8 | 3.8 | +0.02 (+0.53%) | 3,506,880 |
| 28 Dec 2020 | CNY | 3.83 | 3.84 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 3,269,120 |
| 25 Dec 2020 | CNY | 3.8 | 3.85 | 3.76 | 3.84 | 3.84 | +0.03 (+0.79%) | 3,217,340 |
| 24 Dec 2020 | CNY | 3.9 | 3.9 | 3.79 | 3.81 | 3.81 | -0.1 (-2.56%) | 4,463,420 |
| 23 Dec 2020 | CNY | 3.9 | 3.95 | 3.89 | 3.91 | 3.91 | -0.01 (-0.26%) | 3,242,000 |
| 22 Dec 2020 | CNY | 4.03 | 4.03 | 3.91 | 3.92 | 3.92 | -0.11 (-2.73%) | 4,273,680 |
| 21 Dec 2020 | CNY | 4.04 | 4.06 | 3.99 | 4.03 | 4.03 | +0.01 (+0.25%) | 3,490,400 |
| 18 Dec 2020 | CNY | 4.06 | 4.09 | 4 | 4.02 | 4.02 | -0.04 (-0.99%) | 3,636,660 |
| 17 Dec 2020 | CNY | 4.01 | 4.06 | 3.95 | 4.06 | 4.06 | +0.05 (+1.25%) | 2,680,831 |
| 16 Dec 2020 | CNY | 4.05 | 4.06 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 2,365,660 |
| 15 Dec 2020 | CNY | 4.04 | 4.07 | 4.01 | 4.07 | 4.07 | 0.0 (0.0%) | 2,093,570 |
| 14 Dec 2020 | CNY | 4.09 | 4.09 | 4.01 | 4.07 | 4.07 | -0.01 (-0.25%) | 2,680,660 |
| 11 Dec 2020 | CNY | 4.17 | 4.19 | 4.05 | 4.08 | 4.08 | -0.1 (-2.39%) | 5,080,418 |
| 10 Dec 2020 | CNY | 4.14 | 4.27 | 4.11 | 4.18 | 4.18 | +0.02 (+0.48%) | 3,695,029 |
| 9 Dec 2020 | CNY | 4.22 | 4.26 | 4.16 | 4.16 | 4.16 | -0.03 (-0.72%) | 5,528,800 |
| 8 Dec 2020 | CNY | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | -0.01 (-0.24%) | 2,707,620 |
| 7 Dec 2020 | CNY | 4.29 | 4.3 | 4.19 | 4.2 | 4.2 | -0.1 (-2.33%) | 3,783,200 |
| 4 Dec 2020 | CNY | 4.31 | 4.32 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 2,124,860 |
| 3 Dec 2020 | CNY | 4.33 | 4.34 | 4.28 | 4.31 | 4.31 | -0.02 (-0.46%) | 2,761,740 |
| 2 Dec 2020 | CNY | 4.35 | 4.36 | 4.31 | 4.33 | 4.33 | -0.01 (-0.23%) | 3,148,300 |
