| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.3 | 5.53 | 5.28 | 5.53 | 5.53 | +0.26 (+4.93%) | 4,993,093 |
| 2 Mar 2021 | CNY | 5.6 | 5.6 | 5.27 | 5.27 | 5.27 | -0.28 (-5.05%) | 15,175,970 |
| 1 Mar 2021 | CNY | 5.34 | 5.73 | 5.34 | 5.55 | 5.55 | -0.05 (-0.89%) | 13,686,355 |
| 26 Feb 2021 | CNY | 6.1 | 6.1 | 5.53 | 5.6 | 5.6 | -0.22 (-3.78%) | 39,976,452 |
| 25 Feb 2021 | CNY | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | +0.28 (+5.05%) | 967,407 |
| 24 Feb 2021 | CNY | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | +0.26 (+4.92%) | 3,729,672 |
| 23 Feb 2021 | CNY | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | +0.25 (+4.97%) | 586,306 |
| 22 Feb 2021 | CNY | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | +0.24 (+5.01%) | 923,610 |
| 19 Feb 2021 | CNY | 4.79 | 4.79 | 4.7 | 4.79 | 4.79 | +0.23 (+5.04%) | 3,014,829 |
| 18 Feb 2021 | CNY | 4.56 | 4.56 | 4.52 | 4.56 | 4.56 | +0.22 (+5.07%) | 2,395,400 |
| 10 Feb 2021 | CNY | 4.2 | 4.34 | 4.13 | 4.34 | 4.34 | +0.21 (+5.08%) | 3,338,243 |
| 9 Feb 2021 | CNY | 4.14 | 4.14 | 4.05 | 4.13 | 4.13 | -0.01 (-0.24%) | 2,247,403 |
| 8 Feb 2021 | CNY | 4.1 | 4.18 | 3.92 | 4.14 | 4.14 | +0.05 (+1.22%) | 3,805,602 |
| 5 Feb 2021 | CNY | 4.2 | 4.29 | 4.03 | 4.09 | 4.09 | -0.15 (-3.54%) | 3,630,034 |
| 4 Feb 2021 | CNY | 4.4 | 4.45 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 4,039,500 |
| 3 Feb 2021 | CNY | 4.53 | 4.56 | 4.42 | 4.46 | 4.46 | -0.07 (-1.55%) | 2,361,100 |
| 2 Feb 2021 | CNY | 4.48 | 4.57 | 4.43 | 4.53 | 4.53 | +0.05 (+1.12%) | 3,161,044 |
| 1 Feb 2021 | CNY | 4.45 | 4.54 | 4.41 | 4.48 | 4.48 | +0.07 (+1.59%) | 2,546,972 |
| 29 Jan 2021 | CNY | 4.45 | 4.5 | 4.38 | 4.41 | 4.41 | -0.08 (-1.78%) | 3,456,716 |
| 28 Jan 2021 | CNY | 4.55 | 4.56 | 4.4 | 4.49 | 4.49 | -0.1 (-2.18%) | 3,929,422 |
| 27 Jan 2021 | CNY | 4.65 | 4.65 | 4.5 | 4.59 | 4.59 | -0.07 (-1.50%) | 3,401,200 |
| 26 Jan 2021 | CNY | 4.65 | 4.84 | 4.61 | 4.66 | 4.66 | -0.05 (-1.06%) | 4,510,692 |
| 25 Jan 2021 | CNY | 4.95 | 4.95 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 7,852,502 |
| 22 Jan 2021 | CNY | 4.71 | 4.77 | 4.65 | 4.71 | 4.71 | -0.03 (-0.63%) | 2,566,666 |
| 21 Jan 2021 | CNY | 4.73 | 4.77 | 4.67 | 4.74 | 4.74 | +0.01 (+0.21%) | 2,129,301 |
| 20 Jan 2021 | CNY | 4.85 | 4.85 | 4.68 | 4.73 | 4.73 | -0.05 (-1.05%) | 2,291,279 |
| 19 Jan 2021 | CNY | 4.74 | 4.89 | 4.74 | 4.78 | 4.78 | +0.04 (+0.84%) | 2,803,581 |
| 18 Jan 2021 | CNY | 4.67 | 4.75 | 4.65 | 4.74 | 4.74 | +0.07 (+1.50%) | 2,057,491 |
| 15 Jan 2021 | CNY | 4.71 | 4.75 | 4.67 | 4.67 | 4.67 | -0.02 (-0.43%) | 1,531,301 |
| 14 Jan 2021 | CNY | 4.76 | 4.78 | 4.66 | 4.69 | 4.69 | -0.05 (-1.05%) | 2,191,501 |
