| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 3.31 | 3.58 | 3.22 | 3.58 | 3.58 | +0.33 (+10.15%) | 163,956,878 |
| 2 Mar 2021 | CNY | 3.11 | 3.4 | 3.11 | 3.25 | 3.25 | +0.15 (+4.84%) | 153,785,727 |
| 1 Mar 2021 | CNY | 3.02 | 3.13 | 2.96 | 3.1 | 3.1 | +0.12 (+4.03%) | 85,377,068 |
| 26 Feb 2021 | CNY | 2.91 | 3.01 | 2.87 | 2.98 | 2.98 | +0.03 (+1.02%) | 49,133,356 |
| 25 Feb 2021 | CNY | 3.01 | 3.03 | 2.93 | 2.95 | 2.95 | -0.07 (-2.32%) | 43,809,187 |
| 24 Feb 2021 | CNY | 3 | 3.04 | 2.95 | 3.02 | 3.02 | -0.01 (-0.33%) | 64,831,646 |
| 23 Feb 2021 | CNY | 3.06 | 3.17 | 2.96 | 3.03 | 3.03 | +0.01 (+0.33%) | 103,126,537 |
| 22 Feb 2021 | CNY | 3 | 3.13 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 81,385,149 |
| 19 Feb 2021 | CNY | 2.93 | 3.02 | 2.86 | 3 | 3 | +0.1 (+3.45%) | 68,697,277 |
| 18 Feb 2021 | CNY | 2.81 | 2.98 | 2.78 | 2.9 | 2.9 | +0.15 (+5.45%) | 80,382,747 |
| 10 Feb 2021 | CNY | 2.86 | 2.87 | 2.73 | 2.75 | 2.75 | -0.11 (-3.85%) | 62,690,022 |
| 9 Feb 2021 | CNY | 2.81 | 2.92 | 2.75 | 2.86 | 2.86 | +0.06 (+2.14%) | 65,846,987 |
| 8 Feb 2021 | CNY | 2.87 | 2.9 | 2.79 | 2.8 | 2.8 | -0.09 (-3.11%) | 52,799,446 |
| 5 Feb 2021 | CNY | 2.99 | 3.05 | 2.87 | 2.89 | 2.89 | -0.1 (-3.34%) | 56,800,643 |
| 4 Feb 2021 | CNY | 3.06 | 3.14 | 2.9 | 2.99 | 2.99 | -0.08 (-2.61%) | 86,081,336 |
| 3 Feb 2021 | CNY | 3.23 | 3.26 | 3.07 | 3.07 | 3.07 | -0.21 (-6.40%) | 78,889,760 |
| 2 Feb 2021 | CNY | 3.29 | 3.38 | 3.19 | 3.28 | 3.28 | -0.05 (-1.50%) | 78,634,927 |
| 1 Feb 2021 | CNY | 3.35 | 3.39 | 3.13 | 3.33 | 3.33 | -0.09 (-2.63%) | 102,591,320 |
| 29 Jan 2021 | CNY | 3.35 | 3.61 | 3.29 | 3.42 | 3.42 | +0.14 (+4.27%) | 145,312,220 |
| 28 Jan 2021 | CNY | 3.34 | 3.41 | 3.27 | 3.28 | 3.28 | -0.1 (-2.96%) | 69,731,466 |
| 27 Jan 2021 | CNY | 3.33 | 3.47 | 3.27 | 3.38 | 3.38 | +0.02 (+0.60%) | 79,452,600 |
| 26 Jan 2021 | CNY | 3.46 | 3.5 | 3.33 | 3.36 | 3.36 | -0.08 (-2.33%) | 74,588,865 |
| 25 Jan 2021 | CNY | 3.52 | 3.58 | 3.35 | 3.44 | 3.44 | -0.13 (-3.64%) | 110,389,129 |
| 22 Jan 2021 | CNY | 3.58 | 3.66 | 3.46 | 3.57 | 3.57 | 0.0 (0.0%) | 128,825,997 |
| 21 Jan 2021 | CNY | 3.59 | 3.67 | 3.52 | 3.57 | 3.57 | -0.05 (-1.38%) | 131,038,892 |
| 20 Jan 2021 | CNY | 3.65 | 3.73 | 3.52 | 3.62 | 3.62 | -0.18 (-4.74%) | 150,024,353 |
| 19 Jan 2021 | CNY | 3.92 | 4.14 | 3.8 | 3.8 | 3.8 | -0.15 (-3.80%) | 183,517,327 |
| 18 Jan 2021 | CNY | 3.93 | 4.12 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 163,019,901 |
| 15 Jan 2021 | CNY | 3.93 | 4.25 | 3.85 | 3.93 | 3.93 | -0.2 (-4.84%) | 202,519,581 |
| 14 Jan 2021 | CNY | 3.99 | 4.38 | 3.73 | 4.13 | 4.13 | +0.05 (+1.23%) | 263,775,426 |
