| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 8.85 | 8.98 | 8.56 | 8.76 | 8.76 | -0.18 (-2.01%) | 8,003,711 |
| 22 Feb 2021 | CNY | 8.53 | 9.07 | 8.5 | 8.94 | 8.94 | +0.41 (+4.81%) | 10,052,044 |
| 19 Feb 2021 | CNY | 8.29 | 8.54 | 8.24 | 8.53 | 8.53 | +0.2 (+2.40%) | 5,283,720 |
| 18 Feb 2021 | CNY | 8.26 | 8.49 | 8.17 | 8.33 | 8.33 | +0.23 (+2.84%) | 5,052,200 |
| 10 Feb 2021 | CNY | 8.08 | 8.17 | 7.92 | 8.1 | 8.1 | 0.0 (0.0%) | 4,836,000 |
| 9 Feb 2021 | CNY | 7.77 | 8.14 | 7.74 | 8.1 | 8.1 | +0.38 (+4.92%) | 5,868,101 |
| 8 Feb 2021 | CNY | 7.85 | 7.94 | 7.55 | 7.72 | 7.72 | +0.01 (+0.13%) | 4,998,802 |
| 5 Feb 2021 | CNY | 8 | 8.29 | 7.67 | 7.71 | 7.71 | -0.29 (-3.62%) | 7,867,700 |
| 4 Feb 2021 | CNY | 8.15 | 8.33 | 7.84 | 8 | 8 | -0.19 (-2.32%) | 7,628,087 |
| 3 Feb 2021 | CNY | 8.7 | 8.7 | 8.1 | 8.19 | 8.19 | -0.51 (-5.86%) | 8,999,700 |
| 2 Feb 2021 | CNY | 8.27 | 9.09 | 8.27 | 8.7 | 8.7 | +0.43 (+5.20%) | 13,198,768 |
| 1 Feb 2021 | CNY | 8.89 | 9.09 | 8.27 | 8.27 | 8.27 | -0.92 (-10.01%) | 18,795,875 |
| 29 Jan 2021 | CNY | 9.43 | 9.5 | 8.99 | 9.19 | 9.19 | -0.16 (-1.71%) | 9,965,380 |
| 28 Jan 2021 | CNY | 9.6 | 9.77 | 9.3 | 9.35 | 9.35 | -0.31 (-3.21%) | 8,023,095 |
| 27 Jan 2021 | CNY | 10.13 | 10.19 | 9.63 | 9.66 | 9.66 | -0.47 (-4.64%) | 12,469,767 |
| 26 Jan 2021 | CNY | 10.7 | 10.7 | 10 | 10.13 | 10.13 | -0.67 (-6.20%) | 13,091,283 |
| 25 Jan 2021 | CNY | 10.98 | 11.41 | 10.75 | 10.8 | 10.8 | -0.21 (-1.91%) | 11,378,178 |
| 22 Jan 2021 | CNY | 11.18 | 11.29 | 10.95 | 11.01 | 11.01 | -0.25 (-2.22%) | 8,951,222 |
| 21 Jan 2021 | CNY | 11.4 | 11.56 | 11.23 | 11.26 | 11.26 | -0.16 (-1.40%) | 11,512,255 |
| 20 Jan 2021 | CNY | 10.93 | 11.56 | 10.72 | 11.42 | 11.42 | +0.56 (+5.16%) | 18,828,333 |
| 19 Jan 2021 | CNY | 11.2 | 11.37 | 10.82 | 10.86 | 10.86 | -0.39 (-3.47%) | 11,567,200 |
| 18 Jan 2021 | CNY | 10.47 | 11.53 | 10.46 | 11.25 | 11.25 | +0.63 (+5.93%) | 16,115,502 |
| 15 Jan 2021 | CNY | 10.41 | 10.65 | 10.21 | 10.62 | 10.62 | +0.13 (+1.24%) | 9,610,201 |
| 14 Jan 2021 | CNY | 11 | 11.09 | 10.41 | 10.49 | 10.49 | -0.6 (-5.41%) | 15,700,700 |
| 13 Jan 2021 | CNY | 11.41 | 11.66 | 11.08 | 11.09 | 11.09 | -0.21 (-1.86%) | 19,545,040 |
| 12 Jan 2021 | CNY | 10.27 | 11.3 | 10.08 | 11.3 | 11.3 | +1.03 (+10.03%) | 19,349,372 |
| 11 Jan 2021 | CNY | 10.69 | 10.88 | 10.07 | 10.27 | 10.27 | -0.37 (-3.48%) | 14,670,600 |
| 8 Jan 2021 | CNY | 11.31 | 11.52 | 10.59 | 10.64 | 10.64 | -0.77 (-6.75%) | 18,143,499 |
| 7 Jan 2021 | CNY | 11.88 | 11.9 | 11.21 | 11.41 | 11.41 | -0.49 (-4.12%) | 20,973,080 |
| 6 Jan 2021 | CNY | 11.57 | 12.26 | 11.52 | 11.9 | 11.9 | +0.19 (+1.62%) | 27,494,270 |
