| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 4.47 | 4.48 | 4.34 | 4.38 | 4.38 | -0.07 (-1.57%) | 7,931,682 |
| 1 Mar 2021 | CNY | 4.41 | 4.5 | 4.39 | 4.45 | 4.45 | +0.05 (+1.14%) | 8,025,110 |
| 26 Feb 2021 | CNY | 4.47 | 4.49 | 4.4 | 4.4 | 4.4 | -0.09 (-2.00%) | 8,116,684 |
| 25 Feb 2021 | CNY | 4.54 | 4.57 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 7,650,295 |
| 24 Feb 2021 | CNY | 4.47 | 4.62 | 4.47 | 4.53 | 4.53 | +0.06 (+1.34%) | 10,909,075 |
| 23 Feb 2021 | CNY | 4.61 | 4.62 | 4.47 | 4.47 | 4.47 | -0.14 (-3.04%) | 12,013,680 |
| 22 Feb 2021 | CNY | 4.57 | 4.71 | 4.57 | 4.61 | 4.61 | +0.06 (+1.32%) | 17,571,040 |
| 19 Feb 2021 | CNY | 4.3 | 4.56 | 4.29 | 4.55 | 4.55 | +0.26 (+6.06%) | 15,981,565 |
| 18 Feb 2021 | CNY | 4.15 | 4.32 | 4.12 | 4.29 | 4.29 | +0.24 (+5.93%) | 16,346,674 |
| 10 Feb 2021 | CNY | 4.01 | 4.09 | 3.97 | 4.05 | 4.05 | +0.05 (+1.25%) | 7,336,561 |
| 9 Feb 2021 | CNY | 4.01 | 4.03 | 3.95 | 4 | 4 | +0.01 (+0.25%) | 6,944,770 |
| 8 Feb 2021 | CNY | 3.97 | 4.04 | 3.88 | 3.99 | 3.99 | +0.04 (+1.01%) | 7,852,352 |
| 5 Feb 2021 | CNY | 3.92 | 4.04 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 8,872,184 |
| 4 Feb 2021 | CNY | 4.05 | 4.05 | 3.82 | 3.91 | 3.91 | -0.13 (-3.22%) | 14,371,096 |
| 3 Feb 2021 | CNY | 4.21 | 4.21 | 4.03 | 4.04 | 4.04 | -0.13 (-3.12%) | 9,968,273 |
| 2 Feb 2021 | CNY | 4.2 | 4.3 | 4.08 | 4.17 | 4.17 | +0.04 (+0.97%) | 8,397,012 |
| 1 Feb 2021 | CNY | 4.2 | 4.3 | 4.09 | 4.13 | 4.13 | -0.13 (-3.05%) | 10,578,033 |
| 29 Jan 2021 | CNY | 4.37 | 4.46 | 4.21 | 4.26 | 4.26 | -0.08 (-1.84%) | 10,145,107 |
| 28 Jan 2021 | CNY | 4.25 | 4.44 | 4.21 | 4.34 | 4.34 | +0.09 (+2.12%) | 12,490,062 |
| 27 Jan 2021 | CNY | 4.2 | 4.34 | 4.18 | 4.25 | 4.25 | +0.07 (+1.67%) | 7,379,815 |
| 26 Jan 2021 | CNY | 4.22 | 4.27 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 5,564,288 |
| 25 Jan 2021 | CNY | 4.35 | 4.36 | 4.21 | 4.22 | 4.22 | -0.14 (-3.21%) | 6,820,201 |
| 22 Jan 2021 | CNY | 4.43 | 4.46 | 4.35 | 4.36 | 4.36 | -0.1 (-2.24%) | 6,332,835 |
| 21 Jan 2021 | CNY | 4.42 | 4.51 | 4.41 | 4.46 | 4.46 | +0.01 (+0.22%) | 5,924,210 |
| 20 Jan 2021 | CNY | 4.52 | 4.55 | 4.43 | 4.45 | 4.45 | -0.11 (-2.41%) | 7,113,300 |
| 19 Jan 2021 | CNY | 4.42 | 4.62 | 4.35 | 4.56 | 4.56 | +0.17 (+3.87%) | 15,879,208 |
| 18 Jan 2021 | CNY | 4.38 | 4.45 | 4.36 | 4.39 | 4.39 | 0.0 (0.0%) | 7,504,325 |
| 15 Jan 2021 | CNY | 4.27 | 4.48 | 4.27 | 4.39 | 4.39 | +0.12 (+2.81%) | 11,636,419 |
| 14 Jan 2021 | CNY | 4.13 | 4.33 | 4.12 | 4.27 | 4.27 | +0.14 (+3.39%) | 13,794,234 |
| 13 Jan 2021 | CNY | 4.36 | 4.37 | 4.12 | 4.13 | 4.13 | -0.23 (-5.28%) | 23,163,315 |
