| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.7 | 6.4 | 5.64 | 6.18 | 6.18 | +0.31 (+5.28%) | 214,599,227 |
| 2 Mar 2021 | CNY | 5.6 | 5.87 | 5.51 | 5.87 | 5.87 | +0.53 (+9.93%) | 151,750,349 |
| 1 Mar 2021 | CNY | 4.88 | 5.34 | 4.85 | 5.34 | 5.34 | +0.49 (+10.10%) | 52,189,107 |
| 26 Feb 2021 | CNY | 4.81 | 4.95 | 4.75 | 4.85 | 4.85 | -0.05 (-1.02%) | 24,182,371 |
| 25 Feb 2021 | CNY | 4.94 | 5.04 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 28,751,080 |
| 24 Feb 2021 | CNY | 4.91 | 5.02 | 4.86 | 4.94 | 4.94 | +0.01 (+0.20%) | 34,804,488 |
| 23 Feb 2021 | CNY | 4.99 | 5.09 | 4.88 | 4.93 | 4.93 | -0.05 (-1.00%) | 46,079,544 |
| 22 Feb 2021 | CNY | 4.75 | 5.16 | 4.72 | 4.98 | 4.98 | +0.28 (+5.96%) | 79,604,862 |
| 19 Feb 2021 | CNY | 4.42 | 4.75 | 4.4 | 4.7 | 4.7 | +0.27 (+6.09%) | 43,658,781 |
| 18 Feb 2021 | CNY | 4.42 | 4.53 | 4.37 | 4.43 | 4.43 | +0.11 (+2.55%) | 26,626,075 |
| 10 Feb 2021 | CNY | 4.36 | 4.42 | 4.26 | 4.32 | 4.32 | -0.04 (-0.92%) | 17,253,618 |
| 9 Feb 2021 | CNY | 4.31 | 4.4 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 16,520,846 |
| 8 Feb 2021 | CNY | 4.25 | 4.32 | 4.15 | 4.3 | 4.3 | +0.06 (+1.42%) | 14,800,781 |
| 5 Feb 2021 | CNY | 4.4 | 4.45 | 4.22 | 4.24 | 4.24 | -0.19 (-4.29%) | 31,431,079 |
| 4 Feb 2021 | CNY | 4.74 | 4.76 | 4.32 | 4.43 | 4.43 | -0.37 (-7.71%) | 66,288,034 |
| 3 Feb 2021 | CNY | 4.61 | 4.98 | 4.52 | 4.8 | 4.8 | +0.18 (+3.90%) | 58,331,402 |
| 2 Feb 2021 | CNY | 4.71 | 4.86 | 4.61 | 4.62 | 4.62 | -0.13 (-2.74%) | 34,356,048 |
| 1 Feb 2021 | CNY | 4.68 | 4.76 | 4.57 | 4.75 | 4.75 | -0.01 (-0.21%) | 39,559,633 |
| 29 Jan 2021 | CNY | 4.65 | 4.85 | 4.5 | 4.76 | 4.76 | +0.11 (+2.37%) | 58,841,110 |
| 28 Jan 2021 | CNY | 4.45 | 4.9 | 4.38 | 4.65 | 4.65 | +0.2 (+4.49%) | 64,628,819 |
| 27 Jan 2021 | CNY | 4.56 | 4.58 | 4.34 | 4.45 | 4.45 | -0.12 (-2.63%) | 25,401,412 |
| 26 Jan 2021 | CNY | 4.61 | 4.62 | 4.47 | 4.57 | 4.57 | -0.1 (-2.14%) | 26,777,860 |
| 25 Jan 2021 | CNY | 4.53 | 4.74 | 4.45 | 4.67 | 4.67 | +0.11 (+2.41%) | 41,587,628 |
| 22 Jan 2021 | CNY | 4.41 | 4.64 | 4.39 | 4.56 | 4.56 | +0.09 (+2.01%) | 38,520,975 |
| 21 Jan 2021 | CNY | 4.46 | 4.64 | 4.46 | 4.47 | 4.47 | +0.05 (+1.13%) | 27,900,126 |
| 20 Jan 2021 | CNY | 4.43 | 4.44 | 4.35 | 4.42 | 4.42 | -0.02 (-0.45%) | 17,851,838 |
| 19 Jan 2021 | CNY | 4.44 | 4.53 | 4.38 | 4.44 | 4.44 | 0.0 (0.0%) | 19,996,031 |
| 18 Jan 2021 | CNY | 4.46 | 4.55 | 4.42 | 4.44 | 4.44 | -0.06 (-1.33%) | 28,584,842 |
| 15 Jan 2021 | CNY | 4.33 | 4.55 | 4.32 | 4.5 | 4.5 | +0.12 (+2.74%) | 30,959,613 |
| 14 Jan 2021 | CNY | 4.35 | 4.52 | 4.32 | 4.38 | 4.38 | -0.02 (-0.45%) | 27,917,182 |
