| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 7.59 | 7.73 | 7.56 | 7.69 | 7.69 | +0.07 (+0.92%) | 4,255,100 |
| 2 Mar 2021 | CNY | 7.7 | 7.77 | 7.58 | 7.62 | 7.62 | -0.07 (-0.91%) | 3,617,900 |
| 1 Mar 2021 | CNY | 7.42 | 7.84 | 7.42 | 7.69 | 7.69 | +0.28 (+3.78%) | 5,422,422 |
| 26 Feb 2021 | CNY | 7.39 | 7.5 | 7.33 | 7.41 | 7.41 | +0.01 (+0.14%) | 3,895,308 |
| 25 Feb 2021 | CNY | 7.6 | 7.67 | 7.38 | 7.4 | 7.4 | -0.15 (-1.99%) | 6,077,400 |
| 24 Feb 2021 | CNY | 7.65 | 7.67 | 7.51 | 7.55 | 7.55 | -0.07 (-0.92%) | 5,136,425 |
| 23 Feb 2021 | CNY | 7.59 | 7.72 | 7.51 | 7.62 | 7.62 | +0.02 (+0.26%) | 5,574,461 |
| 22 Feb 2021 | CNY | 7.47 | 7.73 | 7.45 | 7.6 | 7.6 | +0.1 (+1.33%) | 8,867,568 |
| 19 Feb 2021 | CNY | 7.22 | 7.52 | 7.2 | 7.5 | 7.5 | +0.28 (+3.88%) | 7,490,164 |
| 18 Feb 2021 | CNY | 7.1 | 7.29 | 7.09 | 7.22 | 7.22 | +0.19 (+2.70%) | 6,094,415 |
| 10 Feb 2021 | CNY | 6.9 | 7.08 | 6.89 | 7.03 | 7.03 | +0.13 (+1.88%) | 4,206,700 |
| 9 Feb 2021 | CNY | 6.79 | 6.92 | 6.78 | 6.9 | 6.9 | +0.11 (+1.62%) | 3,355,599 |
| 8 Feb 2021 | CNY | 6.75 | 6.93 | 6.7 | 6.79 | 6.79 | +0.04 (+0.59%) | 2,747,211 |
| 5 Feb 2021 | CNY | 6.84 | 6.95 | 6.75 | 6.75 | 6.75 | -0.09 (-1.32%) | 3,056,202 |
| 4 Feb 2021 | CNY | 7.05 | 7.05 | 6.66 | 6.84 | 6.84 | -0.18 (-2.56%) | 6,332,682 |
| 3 Feb 2021 | CNY | 7.23 | 7.24 | 6.98 | 7.02 | 7.02 | -0.2 (-2.77%) | 4,216,553 |
| 2 Feb 2021 | CNY | 7.12 | 7.25 | 7.05 | 7.22 | 7.22 | +0.09 (+1.26%) | 3,985,428 |
| 1 Feb 2021 | CNY | 7.2 | 7.27 | 7.1 | 7.13 | 7.13 | -0.05 (-0.70%) | 3,686,780 |
| 29 Jan 2021 | CNY | 7.53 | 7.57 | 7.08 | 7.18 | 7.18 | -0.33 (-4.39%) | 7,465,739 |
| 28 Jan 2021 | CNY | 7.58 | 7.69 | 7.51 | 7.51 | 7.51 | -0.12 (-1.57%) | 3,467,887 |
| 27 Jan 2021 | CNY | 7.6 | 7.69 | 7.48 | 7.63 | 7.63 | 0.0 (0.0%) | 3,413,400 |
| 26 Jan 2021 | CNY | 7.65 | 7.77 | 7.6 | 7.63 | 7.63 | -0.01 (-0.13%) | 3,504,852 |
| 25 Jan 2021 | CNY | 7.81 | 7.81 | 7.61 | 7.64 | 7.64 | -0.18 (-2.30%) | 5,035,352 |
| 22 Jan 2021 | CNY | 8.13 | 8.13 | 7.8 | 7.82 | 7.82 | -0.31 (-3.81%) | 7,940,252 |
| 21 Jan 2021 | CNY | 7.89 | 8.22 | 7.86 | 8.13 | 8.13 | +0.26 (+3.30%) | 9,262,139 |
| 20 Jan 2021 | CNY | 8 | 8 | 7.85 | 7.87 | 7.87 | -0.16 (-1.99%) | 4,868,485 |
| 19 Jan 2021 | CNY | 8.11 | 8.13 | 7.97 | 8.03 | 8.03 | -0.07 (-0.86%) | 6,061,652 |
| 18 Jan 2021 | CNY | 8.08 | 8.15 | 8.03 | 8.1 | 8.1 | 0.0 (0.0%) | 6,289,010 |
| 15 Jan 2021 | CNY | 7.95 | 8.15 | 7.94 | 8.1 | 8.1 | +0.11 (+1.38%) | 6,944,391 |
| 14 Jan 2021 | CNY | 7.77 | 8.13 | 7.74 | 7.99 | 7.99 | +0.16 (+2.04%) | 7,682,046 |
