| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.01 | 4.11 | 3.95 | 4.09 | 4.09 | +0.09 (+2.25%) | 6,860,000 |
| 2 Mar 2021 | CNY | 4.08 | 4.08 | 3.9 | 4 | 4 | -0.04 (-0.99%) | 5,558,822 |
| 1 Mar 2021 | CNY | 4.1 | 4.1 | 3.97 | 4.04 | 4.04 | 0.0 (0.0%) | 5,059,556 |
| 26 Feb 2021 | CNY | 4 | 4.11 | 3.99 | 4.04 | 4.04 | -0.05 (-1.22%) | 5,845,230 |
| 25 Feb 2021 | CNY | 4.01 | 4.16 | 3.97 | 4.09 | 4.09 | +0.07 (+1.74%) | 7,468,751 |
| 24 Feb 2021 | CNY | 4.05 | 4.1 | 3.97 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,517,300 |
| 23 Feb 2021 | CNY | 4.09 | 4.19 | 3.99 | 4.04 | 4.04 | -0.06 (-1.46%) | 5,538,000 |
| 22 Feb 2021 | CNY | 4.08 | 4.2 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 6,272,549 |
| 19 Feb 2021 | CNY | 3.94 | 4.1 | 3.93 | 4.08 | 4.08 | +0.15 (+3.82%) | 6,419,400 |
| 18 Feb 2021 | CNY | 3.75 | 3.95 | 3.75 | 3.93 | 3.93 | +0.19 (+5.08%) | 7,169,212 |
| 10 Feb 2021 | CNY | 3.64 | 3.92 | 3.64 | 3.74 | 3.74 | +0.01 (+0.27%) | 12,220,500 |
| 9 Feb 2021 | CNY | 3.92 | 3.92 | 3.54 | 3.73 | 3.73 | -0.2 (-5.09%) | 21,203,046 |
| 8 Feb 2021 | CNY | 3.94 | 4.27 | 3.92 | 3.93 | 3.93 | -0.29 (-6.87%) | 13,270,100 |
| 5 Feb 2021 | CNY | 4.72 | 4.79 | 4.22 | 4.22 | 4.22 | -0.47 (-10.02%) | 16,723,500 |
| 4 Feb 2021 | CNY | 4.83 | 4.88 | 4.65 | 4.69 | 4.69 | -0.18 (-3.70%) | 4,119,311 |
| 3 Feb 2021 | CNY | 4.85 | 5.01 | 4.82 | 4.87 | 4.87 | -0.05 (-1.02%) | 5,703,468 |
| 2 Feb 2021 | CNY | 4.72 | 5.02 | 4.66 | 4.92 | 4.92 | +0.19 (+4.02%) | 8,366,203 |
| 1 Feb 2021 | CNY | 4.91 | 4.95 | 4.62 | 4.73 | 4.73 | -0.17 (-3.47%) | 7,147,509 |
| 29 Jan 2021 | CNY | 4.93 | 5.03 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 5,065,300 |
| 28 Jan 2021 | CNY | 4.88 | 4.98 | 4.79 | 4.9 | 4.9 | -0.02 (-0.41%) | 5,905,500 |
| 27 Jan 2021 | CNY | 4.97 | 5.15 | 4.5 | 4.92 | 4.92 | -0.01 (-0.20%) | 13,315,704 |
| 26 Jan 2021 | CNY | 5.05 | 5.11 | 4.88 | 4.93 | 4.93 | -0.14 (-2.76%) | 6,995,360 |
| 25 Jan 2021 | CNY | 5.12 | 5.18 | 4.93 | 5.07 | 5.07 | -0.02 (-0.39%) | 11,076,167 |
| 22 Jan 2021 | CNY | 5.17 | 5.17 | 4.96 | 5.09 | 5.09 | +0.02 (+0.39%) | 9,372,962 |
| 21 Jan 2021 | CNY | 4.88 | 5.14 | 4.83 | 5.07 | 5.07 | +0.09 (+1.81%) | 12,901,217 |
| 20 Jan 2021 | CNY | 4.73 | 5.05 | 4.67 | 4.98 | 4.98 | +0.25 (+5.29%) | 13,795,147 |
| 19 Jan 2021 | CNY | 4.7 | 4.86 | 4.62 | 4.73 | 4.73 | +0.03 (+0.64%) | 5,509,282 |
| 18 Jan 2021 | CNY | 4.87 | 4.92 | 4.67 | 4.7 | 4.7 | -0.13 (-2.69%) | 5,901,724 |
| 15 Jan 2021 | CNY | 4.58 | 4.94 | 4.52 | 4.83 | 4.83 | +0.23 (+5%) | 6,366,925 |
| 14 Jan 2021 | CNY | 4.7 | 4.76 | 4.5 | 4.6 | 4.6 | -0.19 (-3.97%) | 5,378,912 |
