| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 4.57 | 4.64 | 4.46 | 4.5 | 4.5 | -0.09 (-1.96%) | 56,931,708 |
| 22 Feb 2021 | CNY | 4.41 | 4.75 | 4.41 | 4.59 | 4.59 | +0.27 (+6.25%) | 97,902,647 |
| 19 Feb 2021 | CNY | 4.2 | 4.34 | 4.19 | 4.32 | 4.32 | +0.09 (+2.13%) | 33,559,062 |
| 18 Feb 2021 | CNY | 4.11 | 4.24 | 4.1 | 4.23 | 4.23 | +0.17 (+4.19%) | 35,599,908 |
| 10 Feb 2021 | CNY | 4.07 | 4.08 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 13,201,062 |
| 9 Feb 2021 | CNY | 4.08 | 4.15 | 4.04 | 4.1 | 4.1 | +0.03 (+0.74%) | 26,406,412 |
| 8 Feb 2021 | CNY | 4.07 | 4.11 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 21,129,894 |
| 5 Feb 2021 | CNY | 4.07 | 4.13 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 13,095,369 |
| 4 Feb 2021 | CNY | 4.06 | 4.13 | 4.01 | 4.08 | 4.08 | +0.01 (+0.25%) | 16,199,340 |
| 3 Feb 2021 | CNY | 4.04 | 4.12 | 3.95 | 4.07 | 4.07 | +0.02 (+0.49%) | 22,686,980 |
| 2 Feb 2021 | CNY | 3.98 | 4.08 | 3.92 | 4.05 | 4.05 | +0.07 (+1.76%) | 20,799,194 |
| 1 Feb 2021 | CNY | 3.97 | 4.01 | 3.9 | 3.98 | 3.98 | 0.0 (0.0%) | 16,750,281 |
| 29 Jan 2021 | CNY | 4.04 | 4.05 | 3.96 | 3.98 | 3.98 | -0.05 (-1.24%) | 17,847,781 |
| 28 Jan 2021 | CNY | 4.02 | 4.07 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 15,967,474 |
| 27 Jan 2021 | CNY | 4.02 | 4.08 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 11,785,431 |
| 26 Jan 2021 | CNY | 4.06 | 4.09 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 14,773,354 |
| 25 Jan 2021 | CNY | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 14,289,810 |
| 22 Jan 2021 | CNY | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | -0.08 (-1.93%) | 16,706,027 |
| 21 Jan 2021 | CNY | 4.14 | 4.19 | 4.11 | 4.14 | 4.14 | -0.03 (-0.72%) | 25,094,734 |
| 20 Jan 2021 | CNY | 4.1 | 4.24 | 4.1 | 4.17 | 4.17 | +0.08 (+1.96%) | 35,895,758 |
| 19 Jan 2021 | CNY | 4.08 | 4.13 | 4.03 | 4.09 | 4.09 | 0.0 (0.0%) | 17,315,718 |
| 18 Jan 2021 | CNY | 4.07 | 4.12 | 4.06 | 4.09 | 4.09 | +0.01 (+0.25%) | 14,652,969 |
| 15 Jan 2021 | CNY | 4.13 | 4.15 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 18,721,102 |
| 14 Jan 2021 | CNY | 4.06 | 4.15 | 4.04 | 4.12 | 4.12 | +0.06 (+1.48%) | 23,093,359 |
| 13 Jan 2021 | CNY | 4.1 | 4.1 | 4.02 | 4.06 | 4.06 | -0.05 (-1.22%) | 21,309,518 |
| 12 Jan 2021 | CNY | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | +0.06 (+1.48%) | 17,410,557 |
| 11 Jan 2021 | CNY | 4.15 | 4.16 | 4.03 | 4.05 | 4.05 | -0.14 (-3.34%) | 32,689,043 |
| 8 Jan 2021 | CNY | 4.19 | 4.26 | 4.07 | 4.19 | 4.19 | -0.04 (-0.95%) | 38,441,788 |
| 7 Jan 2021 | CNY | 4.21 | 4.29 | 4.19 | 4.23 | 4.23 | +0.03 (+0.71%) | 38,626,585 |
| 6 Jan 2021 | CNY | 4.21 | 4.25 | 4.16 | 4.2 | 4.2 | -0.03 (-0.71%) | 24,174,219 |
