| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 8.42 | 8.47 | 8.34 | 8.45 | 8.45 | -0.04 (-0.47%) | 8,217,698 |
| 2 Mar 2021 | CNY | 8.43 | 8.5 | 8.26 | 8.49 | 8.49 | +0.09 (+1.07%) | 12,007,486 |
| 1 Mar 2021 | CNY | 8.26 | 8.43 | 8.26 | 8.4 | 8.4 | +0.14 (+1.69%) | 7,784,379 |
| 26 Feb 2021 | CNY | 8.22 | 8.32 | 8.15 | 8.26 | 8.26 | 0.0 (0.0%) | 7,124,918 |
| 25 Feb 2021 | CNY | 8.35 | 8.45 | 8.25 | 8.26 | 8.26 | -0.08 (-0.96%) | 8,476,168 |
| 24 Feb 2021 | CNY | 8.39 | 8.46 | 8.25 | 8.34 | 8.34 | -0.05 (-0.60%) | 11,028,001 |
| 23 Feb 2021 | CNY | 8.32 | 8.48 | 8.08 | 8.39 | 8.39 | +0.07 (+0.84%) | 16,887,675 |
| 22 Feb 2021 | CNY | 8.24 | 8.42 | 8.2 | 8.32 | 8.32 | +0.08 (+0.97%) | 15,702,834 |
| 19 Feb 2021 | CNY | 7.95 | 8.25 | 7.93 | 8.24 | 8.24 | +0.3 (+3.78%) | 12,325,179 |
| 18 Feb 2021 | CNY | 7.84 | 8.02 | 7.84 | 7.94 | 7.94 | +0.19 (+2.45%) | 10,687,236 |
| 10 Feb 2021 | CNY | 7.79 | 7.83 | 7.67 | 7.75 | 7.75 | -0.04 (-0.51%) | 7,422,832 |
| 9 Feb 2021 | CNY | 7.58 | 7.83 | 7.52 | 7.79 | 7.79 | +0.24 (+3.18%) | 9,946,112 |
| 8 Feb 2021 | CNY | 7.6 | 7.64 | 7.42 | 7.55 | 7.55 | -0.05 (-0.66%) | 7,151,992 |
| 5 Feb 2021 | CNY | 7.96 | 8.02 | 7.56 | 7.6 | 7.6 | -0.28 (-3.55%) | 12,522,791 |
| 4 Feb 2021 | CNY | 7.75 | 7.91 | 7.57 | 7.88 | 7.88 | +0.16 (+2.07%) | 14,481,392 |
| 3 Feb 2021 | CNY | 8.2 | 8.2 | 7.7 | 7.72 | 7.72 | -0.49 (-5.97%) | 20,845,214 |
| 2 Feb 2021 | CNY | 8.24 | 8.3 | 7.98 | 8.21 | 8.21 | -0.09 (-1.08%) | 16,446,427 |
| 1 Feb 2021 | CNY | 8.3 | 8.54 | 8.3 | 8.3 | 8.3 | -0.92 (-9.98%) | 26,248,945 |
| 29 Jan 2021 | CNY | 9.55 | 9.58 | 9.04 | 9.22 | 9.22 | -0.27 (-2.85%) | 13,942,250 |
| 28 Jan 2021 | CNY | 9.72 | 9.72 | 9.46 | 9.49 | 9.49 | -0.31 (-3.16%) | 15,197,828 |
| 27 Jan 2021 | CNY | 9.91 | 10.02 | 9.72 | 9.8 | 9.8 | -0.1 (-1.01%) | 12,044,721 |
| 26 Jan 2021 | CNY | 10.43 | 10.43 | 9.9 | 9.9 | 9.9 | -0.56 (-5.35%) | 23,631,668 |
| 25 Jan 2021 | CNY | 10.8 | 10.98 | 10.36 | 10.46 | 10.46 | -0.37 (-3.42%) | 23,745,628 |
| 22 Jan 2021 | CNY | 10.8 | 10.99 | 10.62 | 10.83 | 10.83 | -0.06 (-0.55%) | 22,646,244 |
| 21 Jan 2021 | CNY | 10.61 | 11.18 | 10.52 | 10.89 | 10.89 | +0.2 (+1.87%) | 36,321,253 |
| 20 Jan 2021 | CNY | 10.24 | 10.87 | 10.18 | 10.69 | 10.69 | +0.4 (+3.89%) | 33,299,004 |
| 19 Jan 2021 | CNY | 10.49 | 10.63 | 10.26 | 10.29 | 10.29 | -0.22 (-2.09%) | 18,748,315 |
| 18 Jan 2021 | CNY | 10.2 | 10.78 | 10.2 | 10.51 | 10.51 | +0.23 (+2.24%) | 30,030,094 |
| 15 Jan 2021 | CNY | 10.12 | 10.37 | 10.01 | 10.28 | 10.28 | +0.01 (+0.10%) | 21,365,704 |
| 14 Jan 2021 | CNY | 10.59 | 10.6 | 10.08 | 10.27 | 10.27 | -0.37 (-3.48%) | 30,702,377 |
