| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 7.2276 | 7.4414 | 6.9793 | 7.0828 | 7.0828 | -0.359 (-4.82%) | 203,711,748 |
| 22 Feb 2021 | CNY | 7.3035 | 7.8207 | 7.1035 | 7.4414 | 7.4414 | +0.331 (+4.66%) | 296,767,339 |
| 19 Feb 2021 | CNY | 6.3931 | 7.1103 | 6.3448 | 7.1103 | 7.1103 | +0.648 (+10.03%) | 236,958,924 |
| 18 Feb 2021 | CNY | 6.5724 | 6.8414 | 6.2759 | 6.4621 | 6.4621 | +0.241 (+3.88%) | 332,722,646 |
| 10 Feb 2021 | CNY | 5.6552 | 6.2207 | 5.6414 | 6.2207 | 6.2207 | +0.566 (+10.00%) | 202,696,107 |
| 9 Feb 2021 | CNY | 5.5035 | 5.8345 | 5.3241 | 5.6552 | 5.6552 | +0.345 (+6.49%) | 252,638,692 |
| 8 Feb 2021 | CNY | 5.1241 | 5.4276 | 4.8483 | 5.3103 | 5.3103 | +0.159 (+3.08%) | 212,118,767 |
| 5 Feb 2021 | CNY | 4.8276 | 5.2414 | 4.6069 | 5.1517 | 5.1517 | +0.283 (+5.81%) | 301,056,495 |
| 4 Feb 2021 | CNY | 5.8552 | 5.8552 | 4.8138 | 4.869 | 4.869 | -0.476 (-8.90%) | 378,188,409 |
| 3 Feb 2021 | CNY | 5.2966 | 5.5586 | 5.1172 | 5.3448 | 5.3448 | -0.09 (-1.65%) | 232,372,035 |
| 2 Feb 2021 | CNY | 5.2759 | 5.5862 | 5.2138 | 5.4345 | 5.4345 | +0.145 (+2.74%) | 275,583,740 |
| 1 Feb 2021 | CNY | 5.6552 | 5.7448 | 4.9655 | 5.2897 | 5.2897 | -0.214 (-3.88%) | 308,966,265 |
| 29 Jan 2021 | CNY | 5.7931 | 5.9862 | 5.4 | 5.5035 | 5.5035 | -0.186 (-3.27%) | 344,907,425 |
| 28 Jan 2021 | CNY | 5.131 | 5.931 | 5.1241 | 5.6897 | 5.6897 | +0.297 (+5.50%) | 344,835,227 |
| 27 Jan 2021 | CNY | 5.0207 | 5.5862 | 4.7517 | 5.3931 | 5.3931 | +0.262 (+5.11%) | 315,670,420 |
| 26 Jan 2021 | CNY | 4.8759 | 5.4345 | 4.6828 | 5.131 | 5.131 | +0.145 (+2.90%) | 367,675,950 |
| 25 Jan 2021 | CNY | 4.9448 | 5.1586 | 4.4 | 4.9862 | 4.9862 | +0.296 (+6.32%) | 374,867,268 |
| 22 Jan 2021 | CNY | 4.2759 | 4.6897 | 4.2069 | 4.6897 | 4.6897 | +0.428 (+10.03%) | 260,398,297 |
| 21 Jan 2021 | CNY | 3.8621 | 4.2621 | 3.8552 | 4.2621 | 4.2621 | +0.386 (+9.96%) | 194,497,751 |
| 20 Jan 2021 | CNY | 3.931 | 3.9586 | 3.8414 | 3.8759 | 3.8759 | -0.083 (-2.09%) | 32,255,885 |
| 19 Jan 2021 | CNY | 4.131 | 4.131 | 3.9379 | 3.9586 | 3.9586 | -0.179 (-4.33%) | 48,857,161 |
| 18 Jan 2021 | CNY | 4.1379 | 4.1655 | 4.0897 | 4.1379 | 4.1379 | -0.014 (-0.33%) | 42,325,868 |
| 15 Jan 2021 | CNY | 4.0621 | 4.1724 | 4.0414 | 4.1517 | 4.1517 | +0.09 (+2.21%) | 44,177,123 |
| 14 Jan 2021 | CNY | 4.1655 | 4.1655 | 4.0414 | 4.0621 | 4.0621 | -0.11 (-2.64%) | 43,870,164 |
| 13 Jan 2021 | CNY | 4.1103 | 4.2069 | 4.0138 | 4.1724 | 4.1724 | +0.076 (+1.85%) | 78,003,628 |
| 12 Jan 2021 | CNY | 3.9103 | 4.1586 | 3.8966 | 4.0966 | 4.0966 | +0.228 (+5.88%) | 81,447,952 |
| 11 Jan 2021 | CNY | 3.9724 | 4 | 3.8345 | 3.869 | 3.869 | -0.069 (-1.75%) | 37,316,105 |
| 8 Jan 2021 | CNY | 3.869 | 3.9724 | 3.7862 | 3.9379 | 3.9379 | +0.028 (+0.71%) | 29,936,173 |
| 7 Jan 2021 | CNY | 4.0414 | 4.069 | 3.8759 | 3.9103 | 3.9103 | -0.055 (-1.39%) | 38,374,534 |
| 6 Jan 2021 | CNY | 4.0897 | 4.0897 | 3.9448 | 3.9655 | 3.9655 | -0.097 (-2.38%) | 42,036,852 |
