| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 3.75 | 3.9 | 3.74 | 3.88 | 3.88 | +0.14 (+3.74%) | 74,323,100 |
| 2 Mar 2021 | CNY | 3.78 | 3.79 | 3.71 | 3.74 | 3.74 | -0.03 (-0.80%) | 29,809,307 |
| 1 Mar 2021 | CNY | 3.71 | 3.78 | 3.71 | 3.77 | 3.77 | +0.06 (+1.62%) | 31,360,665 |
| 26 Feb 2021 | CNY | 3.77 | 3.79 | 3.7 | 3.71 | 3.71 | -0.09 (-2.37%) | 35,771,871 |
| 25 Feb 2021 | CNY | 3.83 | 3.85 | 3.79 | 3.8 | 3.8 | 0.0 (0.0%) | 27,465,972 |
| 24 Feb 2021 | CNY | 3.84 | 3.84 | 3.76 | 3.8 | 3.8 | -0.02 (-0.52%) | 33,446,041 |
| 23 Feb 2021 | CNY | 3.83 | 3.86 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 41,973,085 |
| 22 Feb 2021 | CNY | 3.72 | 3.93 | 3.71 | 3.81 | 3.81 | +0.11 (+2.97%) | 73,964,633 |
| 19 Feb 2021 | CNY | 3.62 | 3.72 | 3.61 | 3.7 | 3.7 | +0.07 (+1.93%) | 30,469,862 |
| 18 Feb 2021 | CNY | 3.58 | 3.63 | 3.58 | 3.63 | 3.63 | +0.08 (+2.25%) | 25,171,266 |
| 10 Feb 2021 | CNY | 3.56 | 3.57 | 3.53 | 3.55 | 3.55 | -0.02 (-0.56%) | 18,030,475 |
| 9 Feb 2021 | CNY | 3.54 | 3.58 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 16,359,965 |
| 8 Feb 2021 | CNY | 3.51 | 3.57 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 14,727,767 |
| 5 Feb 2021 | CNY | 3.5 | 3.52 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 15,546,111 |
| 4 Feb 2021 | CNY | 3.51 | 3.52 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 16,951,551 |
| 3 Feb 2021 | CNY | 3.52 | 3.55 | 3.46 | 3.51 | 3.51 | -0.02 (-0.57%) | 24,972,299 |
| 2 Feb 2021 | CNY | 3.61 | 3.63 | 3.51 | 3.53 | 3.53 | -0.07 (-1.94%) | 37,060,440 |
| 1 Feb 2021 | CNY | 3.62 | 3.63 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 15,772,501 |
| 29 Jan 2021 | CNY | 3.64 | 3.66 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 20,301,280 |
| 28 Jan 2021 | CNY | 3.63 | 3.65 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 20,251,873 |
| 27 Jan 2021 | CNY | 3.65 | 3.7 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 16,687,690 |
| 26 Jan 2021 | CNY | 3.69 | 3.7 | 3.62 | 3.66 | 3.66 | -0.04 (-1.08%) | 29,002,593 |
| 25 Jan 2021 | CNY | 3.74 | 3.75 | 3.68 | 3.7 | 3.7 | -0.05 (-1.33%) | 25,146,050 |
| 22 Jan 2021 | CNY | 3.81 | 3.82 | 3.73 | 3.75 | 3.75 | -0.05 (-1.32%) | 30,101,917 |
| 21 Jan 2021 | CNY | 3.81 | 3.85 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 31,429,061 |
| 20 Jan 2021 | CNY | 3.81 | 3.87 | 3.79 | 3.81 | 3.81 | -0.01 (-0.26%) | 27,635,987 |
| 19 Jan 2021 | CNY | 3.8 | 3.82 | 3.75 | 3.82 | 3.82 | +0.01 (+0.26%) | 26,076,052 |
| 18 Jan 2021 | CNY | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | +0.01 (+0.26%) | 21,721,494 |
| 15 Jan 2021 | CNY | 3.82 | 3.86 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 27,654,577 |
| 14 Jan 2021 | CNY | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 28,274,828 |
