| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 5.55 | 5.96 | 5.49 | 5.73 | 5.73 | +0.14 (+2.50%) | 54,598,149 |
| 22 Feb 2021 | CNY | 5.31 | 5.81 | 5.31 | 5.59 | 5.59 | +0.31 (+5.87%) | 60,313,442 |
| 19 Feb 2021 | CNY | 5.14 | 5.28 | 5.12 | 5.28 | 5.28 | +0.1 (+1.93%) | 18,114,609 |
| 18 Feb 2021 | CNY | 5.1 | 5.24 | 5.1 | 5.18 | 5.18 | +0.2 (+4.02%) | 20,020,986 |
| 10 Feb 2021 | CNY | 4.96 | 5.03 | 4.9 | 4.98 | 4.98 | +0.03 (+0.61%) | 12,079,426 |
| 9 Feb 2021 | CNY | 4.85 | 5.01 | 4.83 | 4.95 | 4.95 | +0.08 (+1.64%) | 13,081,884 |
| 8 Feb 2021 | CNY | 4.82 | 4.9 | 4.72 | 4.87 | 4.87 | 0.0 (0.0%) | 10,538,800 |
| 5 Feb 2021 | CNY | 5.16 | 5.21 | 4.84 | 4.87 | 4.87 | -0.3 (-5.80%) | 26,191,899 |
| 4 Feb 2021 | CNY | 5.3 | 5.35 | 5.12 | 5.17 | 5.17 | -0.26 (-4.79%) | 26,285,231 |
| 3 Feb 2021 | CNY | 5.25 | 5.62 | 5.22 | 5.43 | 5.43 | +0.13 (+2.45%) | 36,808,680 |
| 2 Feb 2021 | CNY | 5.25 | 5.38 | 5.17 | 5.3 | 5.3 | +0.08 (+1.53%) | 19,570,685 |
| 1 Feb 2021 | CNY | 5.17 | 5.25 | 5.12 | 5.22 | 5.22 | -0.05 (-0.95%) | 13,942,700 |
| 29 Jan 2021 | CNY | 5.28 | 5.38 | 5.19 | 5.27 | 5.27 | +0.03 (+0.57%) | 17,266,783 |
| 28 Jan 2021 | CNY | 5.23 | 5.42 | 5.19 | 5.24 | 5.24 | -0.07 (-1.32%) | 20,864,088 |
| 27 Jan 2021 | CNY | 5.5 | 5.5 | 5.21 | 5.31 | 5.31 | -0.24 (-4.32%) | 28,276,172 |
| 26 Jan 2021 | CNY | 5.47 | 5.65 | 5.38 | 5.55 | 5.55 | +0.04 (+0.73%) | 40,920,262 |
| 25 Jan 2021 | CNY | 5.62 | 5.75 | 5.48 | 5.51 | 5.51 | -0.19 (-3.33%) | 45,373,587 |
| 22 Jan 2021 | CNY | 5.76 | 5.88 | 5.65 | 5.7 | 5.7 | -0.18 (-3.06%) | 58,913,464 |
| 21 Jan 2021 | CNY | 5.77 | 6.2 | 5.7 | 5.88 | 5.88 | +0.09 (+1.55%) | 104,073,785 |
| 20 Jan 2021 | CNY | 5.24 | 5.79 | 5.19 | 5.79 | 5.79 | +0.53 (+10.08%) | 59,790,267 |
| 19 Jan 2021 | CNY | 5.32 | 5.34 | 5.23 | 5.26 | 5.26 | -0.11 (-2.05%) | 16,883,270 |
| 18 Jan 2021 | CNY | 5.35 | 5.55 | 5.33 | 5.37 | 5.37 | +0.17 (+3.27%) | 24,876,174 |
| 15 Jan 2021 | CNY | 5.17 | 5.21 | 5.12 | 5.2 | 5.2 | +0.03 (+0.58%) | 9,363,600 |
| 14 Jan 2021 | CNY | 5.26 | 5.28 | 5.1 | 5.17 | 5.17 | -0.15 (-2.82%) | 15,340,874 |
| 13 Jan 2021 | CNY | 5.25 | 5.38 | 5.21 | 5.32 | 5.32 | +0.08 (+1.53%) | 19,478,596 |
| 12 Jan 2021 | CNY | 5.22 | 5.32 | 5.15 | 5.24 | 5.24 | +0.01 (+0.19%) | 14,588,575 |
| 11 Jan 2021 | CNY | 5.24 | 5.38 | 5.12 | 5.23 | 5.23 | 0.0 (0.0%) | 19,406,651 |
| 8 Jan 2021 | CNY | 5.35 | 5.36 | 5.19 | 5.23 | 5.23 | -0.13 (-2.43%) | 18,467,772 |
| 7 Jan 2021 | CNY | 5.44 | 5.48 | 5.32 | 5.36 | 5.36 | -0.07 (-1.29%) | 15,409,792 |
| 6 Jan 2021 | CNY | 5.55 | 5.59 | 5.4 | 5.43 | 5.43 | -0.14 (-2.51%) | 14,612,100 |
