| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 7.9308 | 8 | 7.7308 | 7.7692 | 7.7692 | -0.169 (-2.13%) | 2,864,121 |
| 4 Jan 2021 | CNY | 7.9539 | 8.0308 | 7.8539 | 7.9385 | 7.9385 | -0.015 (-0.19%) | 1,911,858 |
| 31 Dec 2020 | CNY | 7.7923 | 8 | 7.7923 | 7.9539 | 7.9539 | +0.115 (+1.47%) | 1,334,127 |
| 30 Dec 2020 | CNY | 7.8385 | 7.9308 | 7.7846 | 7.8385 | 7.8385 | -0.008 (-0.10%) | 1,270,380 |
| 29 Dec 2020 | CNY | 7.6231 | 7.9692 | 7.6 | 7.8462 | 7.8462 | +0.238 (+3.13%) | 2,131,390 |
| 28 Dec 2020 | CNY | 7.7539 | 7.8154 | 7.5923 | 7.6077 | 7.6077 | -0.185 (-2.37%) | 2,269,365 |
| 25 Dec 2020 | CNY | 7.7539 | 7.8615 | 7.7077 | 7.7923 | 7.7923 | +0.038 (+0.50%) | 1,586,312 |
| 24 Dec 2020 | CNY | 8.0077 | 8.0154 | 7.7539 | 7.7539 | 7.7539 | -0.254 (-3.17%) | 2,347,207 |
| 23 Dec 2020 | CNY | 7.9846 | 8.0539 | 7.9308 | 8.0077 | 8.0077 | +0.023 (+0.29%) | 1,641,126 |
| 22 Dec 2020 | CNY | 8.2615 | 8.2615 | 7.9692 | 7.9846 | 7.9846 | -0.3 (-3.62%) | 2,766,569 |
| 21 Dec 2020 | CNY | 8.2385 | 8.3692 | 8.1769 | 8.2846 | 8.2846 | +0.008 (+0.09%) | 1,429,480 |
| 18 Dec 2020 | CNY | 8.4154 | 8.4615 | 8.2385 | 8.2769 | 8.2769 | -0.139 (-1.65%) | 1,513,915 |
| 17 Dec 2020 | CNY | 8.3077 | 8.4231 | 8.0769 | 8.4154 | 8.4154 | +0.108 (+1.30%) | 2,098,967 |
| 16 Dec 2020 | CNY | 8.4385 | 8.5231 | 8.3 | 8.3077 | 8.3077 | -0.185 (-2.17%) | 1,786,749 |
| 15 Dec 2020 | CNY | 8.4231 | 8.5077 | 8.3692 | 8.4923 | 8.4923 | +0.061 (+0.73%) | 1,324,076 |
| 14 Dec 2020 | CNY | 8.4154 | 8.4769 | 8.3231 | 8.4308 | 8.4308 | +0.038 (+0.46%) | 1,607,206 |
| 11 Dec 2020 | CNY | 8.6769 | 8.7462 | 8.3462 | 8.3923 | 8.3923 | -0.285 (-3.28%) | 3,540,680 |
| 10 Dec 2020 | CNY | 8.6539 | 8.7385 | 8.5462 | 8.6769 | 8.6769 | +0.008 (+0.09%) | 1,551,251 |
| 9 Dec 2020 | CNY | 8.8539 | 8.8539 | 8.6539 | 8.6692 | 8.6692 | -0.177 (-2.00%) | 2,216,292 |
| 8 Dec 2020 | CNY | 8.9 | 8.9539 | 8.8308 | 8.8462 | 8.8462 | -0.069 (-0.78%) | 1,314,937 |
| 7 Dec 2020 | CNY | 9.0077 | 9.0769 | 8.9 | 8.9154 | 8.9154 | -0.131 (-1.45%) | 2,152,553 |
| 4 Dec 2020 | CNY | 8.9923 | 9.0923 | 8.9462 | 9.0462 | 9.0462 | +0.177 (+2.00%) | 4,092,975 |
| 3 Dec 2020 | CNY | 8.8846 | 8.9231 | 8.7923 | 8.8692 | 8.8692 | 0.0 (0.0%) | 1,417,873 |
| 2 Dec 2020 | CNY | 8.8462 | 9 | 8.8077 | 8.8692 | 8.8692 | +0.061 (+0.70%) | 2,487,665 |
| 1 Dec 2020 | CNY | 8.6308 | 8.8539 | 8.6077 | 8.8077 | 8.8077 | +0.077 (+0.88%) | 2,013,479 |
| 30 Nov 2020 | CNY | 8.8308 | 8.8692 | 8.7231 | 8.7308 | 8.7308 | -0.046 (-0.53%) | 2,376,166 |
| 27 Nov 2020 | CNY | 8.8308 | 8.8923 | 8.6154 | 8.7769 | 8.7769 | -0.062 (-0.70%) | 4,166,448 |
| 26 Nov 2020 | CNY | 9.0615 | 9.1 | 8.8154 | 8.8385 | 8.8385 | -0.262 (-2.87%) | 5,299,621 |
| 25 Nov 2020 | CNY | 9.2769 | 9.2769 | 9.0923 | 9.1 | 9.1 | -0.077 (-0.84%) | 3,043,300 |
| 24 Nov 2020 | CNY | 9.2 | 9.3154 | 9.1539 | 9.1769 | 9.1769 | -0.062 (-0.67%) | 2,611,663 |
