| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 5.74 | 5.98 | 5.68 | 5.95 | 5.95 | +0.24 (+4.20%) | 24,216,117 |
| 1 Mar 2021 | CNY | 5.7 | 5.8 | 5.66 | 5.71 | 5.71 | +0.05 (+0.88%) | 11,192,016 |
| 26 Feb 2021 | CNY | 5.56 | 5.77 | 5.51 | 5.66 | 5.66 | +0.09 (+1.62%) | 11,650,864 |
| 25 Feb 2021 | CNY | 5.65 | 5.66 | 5.53 | 5.57 | 5.57 | -0.03 (-0.54%) | 6,522,176 |
| 24 Feb 2021 | CNY | 5.6 | 5.69 | 5.56 | 5.6 | 5.6 | +0.01 (+0.18%) | 8,221,650 |
| 23 Feb 2021 | CNY | 5.68 | 5.76 | 5.58 | 5.59 | 5.59 | -0.08 (-1.41%) | 7,981,378 |
| 22 Feb 2021 | CNY | 5.63 | 5.79 | 5.61 | 5.67 | 5.67 | +0.08 (+1.43%) | 13,720,081 |
| 19 Feb 2021 | CNY | 5.47 | 5.6 | 5.44 | 5.59 | 5.59 | +0.12 (+2.19%) | 7,577,046 |
| 18 Feb 2021 | CNY | 5.35 | 5.57 | 5.32 | 5.47 | 5.47 | +0.18 (+3.40%) | 15,101,421 |
| 10 Feb 2021 | CNY | 5.32 | 5.32 | 5.2 | 5.29 | 5.29 | -0.02 (-0.38%) | 7,062,919 |
| 9 Feb 2021 | CNY | 5.13 | 5.34 | 5.12 | 5.31 | 5.31 | +0.16 (+3.11%) | 9,627,601 |
| 8 Feb 2021 | CNY | 5.17 | 5.26 | 5.13 | 5.15 | 5.15 | 0.0 (0.0%) | 9,592,809 |
| 5 Feb 2021 | CNY | 5.24 | 5.34 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 5,913,791 |
| 4 Feb 2021 | CNY | 5.28 | 5.32 | 5.09 | 5.16 | 5.16 | -0.12 (-2.27%) | 8,801,303 |
| 3 Feb 2021 | CNY | 5.48 | 5.5 | 5.23 | 5.28 | 5.28 | -0.2 (-3.65%) | 12,488,444 |
| 2 Feb 2021 | CNY | 5.55 | 5.66 | 5.47 | 5.48 | 5.48 | -0.11 (-1.97%) | 8,525,845 |
| 1 Feb 2021 | CNY | 5.64 | 5.74 | 5.54 | 5.59 | 5.59 | -0.03 (-0.53%) | 8,616,511 |
| 29 Jan 2021 | CNY | 6.1 | 6.13 | 5.58 | 5.62 | 5.62 | -0.47 (-7.72%) | 22,107,147 |
| 28 Jan 2021 | CNY | 6.25 | 6.25 | 6.06 | 6.09 | 6.09 | -0.18 (-2.87%) | 10,289,570 |
| 27 Jan 2021 | CNY | 6.47 | 6.51 | 6.26 | 6.27 | 6.27 | -0.27 (-4.13%) | 9,616,221 |
| 26 Jan 2021 | CNY | 6.43 | 6.63 | 6.24 | 6.54 | 6.54 | -0.25 (-3.68%) | 20,057,984 |
| 25 Jan 2021 | CNY | 7.23 | 7.24 | 6.66 | 6.79 | 6.79 | +0.21 (+3.19%) | 40,042,175 |
| 22 Jan 2021 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 21 Jan 2021 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 20 Jan 2021 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 19 Jan 2021 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 18 Jan 2021 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 15 Jan 2021 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 14 Jan 2021 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
| 13 Jan 2021 | CNY | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 0.0 (0.0%) | 0 |
