| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 4.83 | 4.83 | 4.69 | 4.72 | 4.72 | -0.11 (-2.28%) | 6,152,800 |
| 1 Mar 2021 | CNY | 4.67 | 4.87 | 4.67 | 4.83 | 4.83 | +0.16 (+3.43%) | 7,799,200 |
| 26 Feb 2021 | CNY | 4.6 | 4.76 | 4.58 | 4.67 | 4.67 | +0.01 (+0.21%) | 5,832,665 |
| 25 Feb 2021 | CNY | 4.78 | 4.79 | 4.64 | 4.66 | 4.66 | -0.08 (-1.69%) | 7,525,153 |
| 24 Feb 2021 | CNY | 4.79 | 4.83 | 4.7 | 4.74 | 4.74 | -0.08 (-1.66%) | 9,858,904 |
| 23 Feb 2021 | CNY | 4.62 | 5.06 | 4.62 | 4.82 | 4.82 | +0.17 (+3.66%) | 19,305,088 |
| 22 Feb 2021 | CNY | 4.63 | 4.82 | 4.6 | 4.65 | 4.65 | +0.08 (+1.75%) | 13,279,952 |
| 19 Feb 2021 | CNY | 4.39 | 4.6 | 4.38 | 4.57 | 4.57 | +0.16 (+3.63%) | 7,343,839 |
| 18 Feb 2021 | CNY | 4.32 | 4.43 | 4.32 | 4.41 | 4.41 | +0.13 (+3.04%) | 6,519,356 |
| 10 Feb 2021 | CNY | 4.28 | 4.3 | 4.26 | 4.28 | 4.28 | +0.01 (+0.23%) | 3,715,510 |
| 9 Feb 2021 | CNY | 4.21 | 4.29 | 4.19 | 4.27 | 4.27 | +0.05 (+1.18%) | 3,675,182 |
| 8 Feb 2021 | CNY | 4.15 | 4.24 | 4.12 | 4.22 | 4.22 | +0.06 (+1.44%) | 3,741,368 |
| 5 Feb 2021 | CNY | 4.22 | 4.27 | 4.13 | 4.16 | 4.16 | -0.06 (-1.42%) | 3,457,000 |
| 4 Feb 2021 | CNY | 4.34 | 4.34 | 4.16 | 4.22 | 4.22 | -0.11 (-2.54%) | 5,418,710 |
| 3 Feb 2021 | CNY | 4.32 | 4.39 | 4.28 | 4.33 | 4.33 | +0.03 (+0.70%) | 4,057,634 |
| 2 Feb 2021 | CNY | 4.35 | 4.36 | 4.28 | 4.3 | 4.3 | -0.05 (-1.15%) | 3,007,896 |
| 1 Feb 2021 | CNY | 4.32 | 4.4 | 4.32 | 4.35 | 4.35 | +0.02 (+0.46%) | 3,518,227 |
| 29 Jan 2021 | CNY | 4.52 | 4.57 | 4.26 | 4.33 | 4.33 | -0.25 (-5.46%) | 12,886,342 |
| 28 Jan 2021 | CNY | 4.62 | 4.68 | 4.54 | 4.58 | 4.58 | -0.08 (-1.72%) | 4,041,478 |
| 27 Jan 2021 | CNY | 4.61 | 4.66 | 4.59 | 4.66 | 4.66 | +0.05 (+1.08%) | 2,824,336 |
| 26 Jan 2021 | CNY | 4.63 | 4.67 | 4.6 | 4.61 | 4.61 | 0.0 (0.0%) | 2,666,200 |
| 25 Jan 2021 | CNY | 4.65 | 4.68 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 4,396,267 |
| 22 Jan 2021 | CNY | 4.71 | 4.72 | 4.65 | 4.65 | 4.65 | -0.06 (-1.27%) | 4,075,729 |
| 21 Jan 2021 | CNY | 4.72 | 4.75 | 4.68 | 4.71 | 4.71 | +0.01 (+0.21%) | 3,591,140 |
| 20 Jan 2021 | CNY | 4.79 | 4.79 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 6,014,878 |
| 19 Jan 2021 | CNY | 4.83 | 4.89 | 4.79 | 4.8 | 4.8 | -0.05 (-1.03%) | 5,050,476 |
| 18 Jan 2021 | CNY | 4.77 | 4.91 | 4.76 | 4.85 | 4.85 | +0.03 (+0.62%) | 5,058,488 |
| 15 Jan 2021 | CNY | 4.75 | 4.9 | 4.74 | 4.82 | 4.82 | +0.06 (+1.26%) | 5,308,254 |
| 14 Jan 2021 | CNY | 4.71 | 4.78 | 4.66 | 4.76 | 4.76 | +0.05 (+1.06%) | 5,417,682 |
| 13 Jan 2021 | CNY | 4.65 | 4.74 | 4.58 | 4.71 | 4.71 | +0.06 (+1.29%) | 6,685,328 |
