| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2021 | CNY | 4.06 | 4.06 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 3,538,230 |
| 9 Feb 2021 | CNY | 4.03 | 4.05 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 5,121,011 |
| 8 Feb 2021 | CNY | 4 | 4.01 | 3.97 | 4 | 4 | 0.0 (0.0%) | 4,453,633 |
| 5 Feb 2021 | CNY | 3.99 | 4 | 3.96 | 4 | 4 | 0.0 (0.0%) | 2,453,400 |
| 4 Feb 2021 | CNY | 4.02 | 4.02 | 3.88 | 4 | 4 | -0.01 (-0.25%) | 3,757,487 |
| 3 Feb 2021 | CNY | 4 | 4.04 | 3.95 | 4.01 | 4.01 | 0.0 (0.0%) | 3,512,000 |
| 2 Feb 2021 | CNY | 4 | 4.04 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 2,745,300 |
| 1 Feb 2021 | CNY | 3.99 | 4.03 | 3.98 | 4.01 | 4.01 | +0.01 (+0.25%) | 4,059,810 |
| 29 Jan 2021 | CNY | 3.95 | 4.01 | 3.91 | 4 | 4 | +0.05 (+1.27%) | 4,338,610 |
| 28 Jan 2021 | CNY | 4.06 | 4.06 | 3.93 | 3.95 | 3.95 | -0.09 (-2.23%) | 3,441,100 |
| 27 Jan 2021 | CNY | 4.05 | 4.07 | 4.01 | 4.04 | 4.04 | +0.04 (+1%) | 3,079,651 |
| 26 Jan 2021 | CNY | 4.18 | 4.18 | 3.98 | 4 | 4 | -0.22 (-5.21%) | 10,383,659 |
| 25 Jan 2021 | CNY | 4.28 | 4.32 | 4.2 | 4.22 | 4.22 | -0.06 (-1.40%) | 6,526,504 |
| 22 Jan 2021 | CNY | 4.25 | 4.29 | 4.21 | 4.28 | 4.28 | +0.02 (+0.47%) | 5,608,114 |
| 21 Jan 2021 | CNY | 4.24 | 4.33 | 4.23 | 4.26 | 4.26 | 0.0 (0.0%) | 5,517,566 |
| 20 Jan 2021 | CNY | 4.35 | 4.35 | 4.24 | 4.26 | 4.26 | -0.06 (-1.39%) | 5,153,956 |
| 19 Jan 2021 | CNY | 4.3 | 4.41 | 4.21 | 4.32 | 4.32 | 0.0 (0.0%) | 10,267,657 |
| 18 Jan 2021 | CNY | 4.62 | 4.62 | 4.24 | 4.32 | 4.32 | -0.06 (-1.37%) | 17,339,269 |
| 15 Jan 2021 | CNY | 4.25 | 4.4 | 4.23 | 4.38 | 4.38 | +0.13 (+3.06%) | 8,091,378 |
| 14 Jan 2021 | CNY | 4.23 | 4.29 | 4.2 | 4.25 | 4.25 | 0.0 (0.0%) | 4,910,218 |
| 13 Jan 2021 | CNY | 4.3 | 4.31 | 4.21 | 4.25 | 4.25 | -0.02 (-0.47%) | 5,818,631 |
| 12 Jan 2021 | CNY | 4.21 | 4.33 | 4.2 | 4.27 | 4.27 | +0.04 (+0.95%) | 5,572,332 |
| 11 Jan 2021 | CNY | 4.37 | 4.38 | 4.22 | 4.23 | 4.23 | -0.13 (-2.98%) | 8,518,700 |
| 8 Jan 2021 | CNY | 4.46 | 4.54 | 4.32 | 4.36 | 4.36 | -0.12 (-2.68%) | 10,475,502 |
| 7 Jan 2021 | CNY | 4.59 | 4.63 | 4.42 | 4.48 | 4.48 | -0.12 (-2.61%) | 8,449,205 |
| 6 Jan 2021 | CNY | 4.57 | 4.73 | 4.54 | 4.6 | 4.6 | +0.03 (+0.66%) | 12,007,303 |
| 5 Jan 2021 | CNY | 4.63 | 4.63 | 4.5 | 4.57 | 4.57 | -0.07 (-1.51%) | 10,522,801 |
| 4 Jan 2021 | CNY | 4.67 | 4.72 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 9,891,702 |
| 31 Dec 2020 | CNY | 4.55 | 4.76 | 4.55 | 4.67 | 4.67 | +0.09 (+1.97%) | 10,688,334 |
| 30 Dec 2020 | CNY | 4.79 | 4.79 | 4.56 | 4.58 | 4.58 | -0.12 (-2.55%) | 8,431,999 |
