| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 4.3 | 4.4 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 10,340,400 |
| 22 Feb 2021 | CNY | 4.3 | 4.43 | 4.27 | 4.3 | 4.3 | +0.01 (+0.23%) | 12,758,501 |
| 19 Feb 2021 | CNY | 4.17 | 4.3 | 4.14 | 4.29 | 4.29 | +0.13 (+3.13%) | 8,852,291 |
| 18 Feb 2021 | CNY | 4.11 | 4.18 | 4.1 | 4.16 | 4.16 | +0.1 (+2.46%) | 6,855,642 |
| 10 Feb 2021 | CNY | 4.09 | 4.11 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 4,612,033 |
| 9 Feb 2021 | CNY | 4.06 | 4.1 | 4.01 | 4.09 | 4.09 | +0.04 (+0.99%) | 4,604,600 |
| 8 Feb 2021 | CNY | 4.01 | 4.07 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 4,122,000 |
| 5 Feb 2021 | CNY | 4 | 4.09 | 3.98 | 3.98 | 3.98 | -0.04 (-1.00%) | 4,425,146 |
| 4 Feb 2021 | CNY | 4.12 | 4.13 | 3.94 | 4.02 | 4.02 | -0.09 (-2.19%) | 9,329,346 |
| 3 Feb 2021 | CNY | 4.19 | 4.19 | 4.09 | 4.11 | 4.11 | -0.07 (-1.67%) | 6,324,731 |
| 2 Feb 2021 | CNY | 4.11 | 4.19 | 4.09 | 4.18 | 4.18 | +0.09 (+2.20%) | 7,780,635 |
| 1 Feb 2021 | CNY | 4.1 | 4.24 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 8,964,018 |
| 29 Jan 2021 | CNY | 4.15 | 4.19 | 4.02 | 4.09 | 4.09 | -0.06 (-1.45%) | 9,988,400 |
| 28 Jan 2021 | CNY | 4.1 | 4.22 | 4.08 | 4.15 | 4.15 | +0.08 (+1.97%) | 10,764,318 |
| 27 Jan 2021 | CNY | 4.07 | 4.11 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 5,636,500 |
| 26 Jan 2021 | CNY | 4.08 | 4.14 | 4.04 | 4.07 | 4.07 | -0.01 (-0.25%) | 6,068,983 |
| 25 Jan 2021 | CNY | 4.24 | 4.24 | 4.06 | 4.08 | 4.08 | -0.16 (-3.77%) | 12,164,730 |
| 22 Jan 2021 | CNY | 4.38 | 4.41 | 4.24 | 4.24 | 4.24 | -0.15 (-3.42%) | 11,578,160 |
| 21 Jan 2021 | CNY | 4.4 | 4.42 | 4.33 | 4.39 | 4.39 | -0.01 (-0.23%) | 10,853,325 |
| 20 Jan 2021 | CNY | 4.36 | 4.41 | 4.33 | 4.4 | 4.4 | +0.03 (+0.69%) | 9,369,072 |
| 19 Jan 2021 | CNY | 4.29 | 4.43 | 4.29 | 4.37 | 4.37 | +0.06 (+1.39%) | 7,729,969 |
| 18 Jan 2021 | CNY | 4.26 | 4.36 | 4.25 | 4.31 | 4.31 | +0.06 (+1.41%) | 7,951,002 |
| 15 Jan 2021 | CNY | 4.25 | 4.32 | 4.23 | 4.25 | 4.25 | 0.0 (0.0%) | 7,262,100 |
| 14 Jan 2021 | CNY | 4.18 | 4.27 | 4.13 | 4.25 | 4.25 | +0.06 (+1.43%) | 8,975,532 |
| 13 Jan 2021 | CNY | 4.28 | 4.29 | 4.16 | 4.19 | 4.19 | -0.09 (-2.10%) | 9,532,602 |
| 12 Jan 2021 | CNY | 4.23 | 4.33 | 4.21 | 4.28 | 4.28 | +0.05 (+1.18%) | 9,233,858 |
| 11 Jan 2021 | CNY | 4.37 | 4.41 | 4.23 | 4.23 | 4.23 | -0.18 (-4.08%) | 14,039,327 |
| 8 Jan 2021 | CNY | 4.49 | 4.52 | 4.37 | 4.41 | 4.41 | -0.06 (-1.34%) | 12,287,858 |
| 7 Jan 2021 | CNY | 4.62 | 4.62 | 4.45 | 4.47 | 4.47 | -0.17 (-3.66%) | 17,261,564 |
| 6 Jan 2021 | CNY | 4.8 | 4.81 | 4.59 | 4.64 | 4.64 | -0.15 (-3.13%) | 21,463,901 |
