| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 3.81 | 3.92 | 3.79 | 3.86 | 3.86 | +0.02 (+0.52%) | 8,386,000 |
| 2 Mar 2021 | CNY | 3.9 | 3.93 | 3.8 | 3.84 | 3.84 | -0.05 (-1.29%) | 8,419,303 |
| 1 Mar 2021 | CNY | 3.84 | 3.9 | 3.82 | 3.89 | 3.89 | +0.05 (+1.30%) | 8,655,172 |
| 26 Feb 2021 | CNY | 3.82 | 3.87 | 3.74 | 3.84 | 3.84 | 0.0 (0.0%) | 9,715,200 |
| 25 Feb 2021 | CNY | 3.86 | 3.88 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 6,424,211 |
| 24 Feb 2021 | CNY | 3.82 | 3.91 | 3.8 | 3.84 | 3.84 | +0.01 (+0.26%) | 8,329,548 |
| 23 Feb 2021 | CNY | 3.98 | 3.98 | 3.82 | 3.83 | 3.83 | -0.14 (-3.53%) | 12,554,830 |
| 22 Feb 2021 | CNY | 3.9 | 4.06 | 3.85 | 3.97 | 3.97 | +0.07 (+1.79%) | 17,774,041 |
| 19 Feb 2021 | CNY | 3.86 | 3.92 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 11,604,772 |
| 18 Feb 2021 | CNY | 3.75 | 3.87 | 3.73 | 3.85 | 3.85 | +0.13 (+3.49%) | 14,243,076 |
| 10 Feb 2021 | CNY | 3.6 | 3.74 | 3.6 | 3.72 | 3.72 | +0.12 (+3.33%) | 10,650,401 |
| 9 Feb 2021 | CNY | 3.47 | 3.62 | 3.46 | 3.6 | 3.6 | +0.11 (+3.15%) | 12,213,148 |
| 8 Feb 2021 | CNY | 3.55 | 3.57 | 3.47 | 3.49 | 3.49 | -0.08 (-2.24%) | 11,466,336 |
| 5 Feb 2021 | CNY | 3.6 | 3.75 | 3.51 | 3.57 | 3.57 | -0.04 (-1.11%) | 12,212,000 |
| 4 Feb 2021 | CNY | 3.77 | 3.79 | 3.6 | 3.61 | 3.61 | -0.16 (-4.24%) | 17,122,245 |
| 3 Feb 2021 | CNY | 3.94 | 3.94 | 3.75 | 3.77 | 3.77 | -0.18 (-4.56%) | 16,184,500 |
| 2 Feb 2021 | CNY | 3.9 | 3.98 | 3.87 | 3.95 | 3.95 | +0.04 (+1.02%) | 12,701,289 |
| 1 Feb 2021 | CNY | 3.87 | 3.96 | 3.83 | 3.91 | 3.91 | -0.02 (-0.51%) | 11,165,744 |
| 29 Jan 2021 | CNY | 4.04 | 4.11 | 3.91 | 3.93 | 3.93 | -0.17 (-4.15%) | 19,033,900 |
| 28 Jan 2021 | CNY | 4.15 | 4.26 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 19,096,204 |
| 27 Jan 2021 | CNY | 4.06 | 4.17 | 3.95 | 4.14 | 4.14 | +0.13 (+3.24%) | 20,356,036 |
| 26 Jan 2021 | CNY | 4.05 | 4.12 | 4.01 | 4.01 | 4.01 | -0.08 (-1.96%) | 15,818,691 |
| 25 Jan 2021 | CNY | 4.1 | 4.26 | 3.95 | 4.09 | 4.09 | -0.05 (-1.21%) | 30,115,652 |
| 22 Jan 2021 | CNY | 4.3 | 4.32 | 4.13 | 4.14 | 4.14 | -0.15 (-3.50%) | 24,925,489 |
| 21 Jan 2021 | CNY | 4.29 | 4.4 | 4.25 | 4.29 | 4.29 | -0.01 (-0.23%) | 19,696,468 |
| 20 Jan 2021 | CNY | 4.42 | 4.43 | 4.28 | 4.3 | 4.3 | -0.12 (-2.71%) | 23,857,136 |
| 19 Jan 2021 | CNY | 4.5 | 4.54 | 4.41 | 4.42 | 4.42 | -0.05 (-1.12%) | 19,501,185 |
| 18 Jan 2021 | CNY | 4.49 | 4.58 | 4.41 | 4.47 | 4.47 | -0.06 (-1.32%) | 22,890,346 |
| 15 Jan 2021 | CNY | 4.59 | 4.67 | 4.51 | 4.53 | 4.53 | -0.21 (-4.43%) | 29,579,596 |
| 14 Jan 2021 | CNY | 4.5 | 4.97 | 4.25 | 4.74 | 4.74 | +0.19 (+4.18%) | 54,926,245 |
