| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.66 | 4.83 | 4.65 | 4.77 | 4.77 | +0.15 (+3.25%) | 108,057,657 |
| 2 Mar 2021 | CNY | 4.75 | 4.75 | 4.53 | 4.62 | 4.62 | -0.16 (-3.35%) | 100,169,046 |
| 1 Mar 2021 | CNY | 4.74 | 4.8 | 4.66 | 4.78 | 4.78 | +0.08 (+1.70%) | 91,093,553 |
| 26 Feb 2021 | CNY | 4.8 | 4.84 | 4.68 | 4.7 | 4.7 | -0.26 (-5.24%) | 109,044,900 |
| 25 Feb 2021 | CNY | 5.2 | 5.25 | 4.9 | 4.96 | 4.96 | -0.09 (-1.78%) | 129,303,233 |
| 24 Feb 2021 | CNY | 5.16 | 5.25 | 4.95 | 5.05 | 5.05 | -0.1 (-1.94%) | 163,357,857 |
| 23 Feb 2021 | CNY | 5.05 | 5.34 | 5.05 | 5.15 | 5.15 | -0.07 (-1.34%) | 184,580,964 |
| 22 Feb 2021 | CNY | 5.09 | 5.42 | 5.09 | 5.22 | 5.22 | +0.29 (+5.88%) | 258,847,060 |
| 19 Feb 2021 | CNY | 4.73 | 4.98 | 4.68 | 4.93 | 4.93 | +0.17 (+3.57%) | 160,931,157 |
| 18 Feb 2021 | CNY | 4.65 | 4.76 | 4.58 | 4.76 | 4.76 | +0.43 (+9.93%) | 161,057,588 |
| 10 Feb 2021 | CNY | 4.25 | 4.34 | 4.21 | 4.33 | 4.33 | +0.1 (+2.36%) | 38,164,107 |
| 9 Feb 2021 | CNY | 4.14 | 4.26 | 4.13 | 4.23 | 4.23 | +0.08 (+1.93%) | 31,676,464 |
| 8 Feb 2021 | CNY | 4.06 | 4.19 | 4.04 | 4.15 | 4.15 | +0.12 (+2.98%) | 28,268,316 |
| 5 Feb 2021 | CNY | 4.04 | 4.12 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 23,867,482 |
| 4 Feb 2021 | CNY | 4.15 | 4.15 | 3.98 | 4.06 | 4.06 | -0.09 (-2.17%) | 39,302,170 |
| 3 Feb 2021 | CNY | 4.21 | 4.23 | 4.08 | 4.15 | 4.15 | -0.06 (-1.43%) | 35,047,838 |
| 2 Feb 2021 | CNY | 4.3 | 4.32 | 4.18 | 4.21 | 4.21 | -0.07 (-1.64%) | 30,558,000 |
| 1 Feb 2021 | CNY | 4.2 | 4.31 | 4.19 | 4.28 | 4.28 | +0.08 (+1.90%) | 27,705,400 |
| 29 Jan 2021 | CNY | 4.24 | 4.3 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 29,539,300 |
| 28 Jan 2021 | CNY | 4.24 | 4.29 | 4.2 | 4.21 | 4.21 | -0.09 (-2.09%) | 29,333,000 |
| 27 Jan 2021 | CNY | 4.3 | 4.35 | 4.28 | 4.3 | 4.3 | -0.01 (-0.23%) | 25,378,428 |
| 26 Jan 2021 | CNY | 4.39 | 4.46 | 4.26 | 4.31 | 4.31 | -0.11 (-2.49%) | 45,397,797 |
| 25 Jan 2021 | CNY | 4.38 | 4.51 | 4.35 | 4.42 | 4.42 | +0.04 (+0.91%) | 56,705,206 |
| 22 Jan 2021 | CNY | 4.5 | 4.5 | 4.35 | 4.38 | 4.38 | -0.17 (-3.74%) | 49,146,445 |
| 21 Jan 2021 | CNY | 4.42 | 4.61 | 4.39 | 4.55 | 4.55 | +0.12 (+2.71%) | 65,007,219 |
| 20 Jan 2021 | CNY | 4.39 | 4.43 | 4.36 | 4.43 | 4.43 | +0.03 (+0.68%) | 30,076,834 |
| 19 Jan 2021 | CNY | 4.41 | 4.42 | 4.35 | 4.4 | 4.4 | -0.01 (-0.23%) | 30,549,762 |
| 18 Jan 2021 | CNY | 4.35 | 4.42 | 4.3 | 4.41 | 4.41 | +0.05 (+1.15%) | 31,897,515 |
| 15 Jan 2021 | CNY | 4.34 | 4.41 | 4.31 | 4.36 | 4.36 | +0.01 (+0.23%) | 36,939,789 |
| 14 Jan 2021 | CNY | 4.43 | 4.45 | 4.3 | 4.35 | 4.35 | -0.11 (-2.47%) | 43,342,859 |
