| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 5.53 | 5.54 | 5.43 | 5.46 | 5.46 | -0.09 (-1.62%) | 2,472,740 |
| 4 Jan 2021 | CNY | 5.52 | 5.57 | 5.48 | 5.55 | 5.55 | +0.03 (+0.54%) | 2,117,800 |
| 31 Dec 2020 | CNY | 5.48 | 5.58 | 5.47 | 5.52 | 5.52 | +0.04 (+0.73%) | 1,964,900 |
| 30 Dec 2020 | CNY | 5.49 | 5.51 | 5.43 | 5.48 | 5.48 | 0.0 (0.0%) | 1,165,940 |
| 29 Dec 2020 | CNY | 5.41 | 5.53 | 5.41 | 5.48 | 5.48 | +0.06 (+1.11%) | 1,660,483 |
| 28 Dec 2020 | CNY | 5.43 | 5.54 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 2,012,240 |
| 25 Dec 2020 | CNY | 5.39 | 5.46 | 5.34 | 5.45 | 5.45 | +0.08 (+1.49%) | 2,046,780 |
| 24 Dec 2020 | CNY | 5.52 | 5.58 | 5.37 | 5.37 | 5.37 | -0.16 (-2.89%) | 3,716,030 |
| 23 Dec 2020 | CNY | 5.56 | 5.57 | 5.52 | 5.53 | 5.53 | -0.04 (-0.72%) | 2,581,680 |
| 22 Dec 2020 | CNY | 5.67 | 5.68 | 5.57 | 5.57 | 5.57 | -0.12 (-2.11%) | 2,202,960 |
| 21 Dec 2020 | CNY | 5.69 | 5.75 | 5.58 | 5.69 | 5.69 | -0.01 (-0.18%) | 2,223,420 |
| 18 Dec 2020 | CNY | 5.65 | 5.77 | 5.62 | 5.7 | 5.7 | +0.02 (+0.35%) | 2,277,726 |
| 17 Dec 2020 | CNY | 5.65 | 5.7 | 5.5 | 5.68 | 5.68 | +0.05 (+0.89%) | 3,482,360 |
| 16 Dec 2020 | CNY | 5.74 | 5.74 | 5.63 | 5.63 | 5.63 | -0.11 (-1.92%) | 2,764,260 |
| 15 Dec 2020 | CNY | 5.74 | 5.8 | 5.66 | 5.74 | 5.74 | +0.02 (+0.35%) | 4,267,500 |
| 14 Dec 2020 | CNY | 5.82 | 5.83 | 5.7 | 5.72 | 5.72 | -0.08 (-1.38%) | 3,845,500 |
| 11 Dec 2020 | CNY | 6 | 6 | 5.78 | 5.8 | 5.8 | -0.18 (-3.01%) | 3,084,389 |
| 10 Dec 2020 | CNY | 5.98 | 6.04 | 5.96 | 5.98 | 5.98 | -0.03 (-0.50%) | 1,984,000 |
| 9 Dec 2020 | CNY | 6.13 | 6.13 | 6.01 | 6.01 | 6.01 | -0.12 (-1.96%) | 3,000,780 |
| 8 Dec 2020 | CNY | 6.11 | 6.16 | 6.08 | 6.13 | 6.13 | +0.02 (+0.33%) | 1,624,300 |
| 7 Dec 2020 | CNY | 6.17 | 6.19 | 6.06 | 6.11 | 6.11 | -0.05 (-0.81%) | 3,388,106 |
| 4 Dec 2020 | CNY | 6.17 | 6.18 | 6.11 | 6.16 | 6.16 | +0.04 (+0.65%) | 2,765,480 |
| 3 Dec 2020 | CNY | 6.18 | 6.21 | 6.12 | 6.12 | 6.12 | -0.07 (-1.13%) | 4,428,860 |
| 2 Dec 2020 | CNY | 6.34 | 6.34 | 6.17 | 6.19 | 6.19 | -0.18 (-2.83%) | 7,737,644 |
| 1 Dec 2020 | CNY | 6.22 | 6.38 | 6.16 | 6.37 | 6.37 | +0.07 (+1.11%) | 10,365,100 |
| 30 Nov 2020 | CNY | 6.35 | 6.48 | 6.07 | 6.3 | 6.3 | +0.33 (+5.53%) | 17,161,158 |
| 27 Nov 2020 | CNY | 5.88 | 5.98 | 5.84 | 5.97 | 5.97 | +0.08 (+1.36%) | 1,900,260 |
| 26 Nov 2020 | CNY | 5.94 | 5.94 | 5.85 | 5.89 | 5.89 | -0.01 (-0.17%) | 1,620,152 |
| 25 Nov 2020 | CNY | 5.98 | 6.02 | 5.9 | 5.9 | 5.9 | -0.08 (-1.34%) | 2,016,420 |
| 24 Nov 2020 | CNY | 5.96 | 6.04 | 5.95 | 5.98 | 5.98 | -0.01 (-0.17%) | 1,679,660 |
