| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 3.57 | 3.62 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 34,836,198 |
| 22 Feb 2021 | CNY | 3.52 | 3.62 | 3.48 | 3.51 | 3.51 | +0.04 (+1.15%) | 54,290,791 |
| 19 Feb 2021 | CNY | 3.28 | 3.48 | 3.26 | 3.47 | 3.47 | +0.19 (+5.79%) | 50,168,343 |
| 18 Feb 2021 | CNY | 3.13 | 3.4 | 3.13 | 3.28 | 3.28 | +0.18 (+5.81%) | 53,921,143 |
| 10 Feb 2021 | CNY | 3.07 | 3.13 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 27,982,600 |
| 9 Feb 2021 | CNY | 3.1 | 3.11 | 3.03 | 3.08 | 3.08 | -0.02 (-0.65%) | 31,971,535 |
| 8 Feb 2021 | CNY | 3.11 | 3.19 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 23,258,821 |
| 5 Feb 2021 | CNY | 3.13 | 3.2 | 3.08 | 3.09 | 3.09 | -0.05 (-1.59%) | 24,718,657 |
| 4 Feb 2021 | CNY | 3.1 | 3.19 | 3.01 | 3.14 | 3.14 | +0.04 (+1.29%) | 47,722,591 |
| 3 Feb 2021 | CNY | 3.26 | 3.3 | 3.1 | 3.1 | 3.1 | -0.19 (-5.78%) | 54,030,449 |
| 2 Feb 2021 | CNY | 3.24 | 3.55 | 3.24 | 3.29 | 3.29 | +0.06 (+1.86%) | 70,884,611 |
| 1 Feb 2021 | CNY | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.36 (-10.03%) | 14,386,100 |
| 29 Jan 2021 | CNY | 3.62 | 3.64 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 24,373,062 |
| 28 Jan 2021 | CNY | 3.67 | 3.68 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 20,934,600 |
| 27 Jan 2021 | CNY | 3.65 | 3.71 | 3.62 | 3.67 | 3.67 | +0.02 (+0.55%) | 18,805,010 |
| 26 Jan 2021 | CNY | 3.65 | 3.73 | 3.64 | 3.65 | 3.65 | +0.01 (+0.27%) | 21,862,900 |
| 25 Jan 2021 | CNY | 3.77 | 3.77 | 3.63 | 3.64 | 3.64 | -0.13 (-3.45%) | 37,089,406 |
| 22 Jan 2021 | CNY | 3.83 | 3.84 | 3.73 | 3.77 | 3.77 | -0.07 (-1.82%) | 28,341,799 |
| 21 Jan 2021 | CNY | 3.83 | 3.88 | 3.81 | 3.84 | 3.84 | +0.01 (+0.26%) | 21,410,488 |
| 20 Jan 2021 | CNY | 3.88 | 3.88 | 3.81 | 3.83 | 3.83 | -0.05 (-1.29%) | 21,079,229 |
| 19 Jan 2021 | CNY | 3.91 | 3.92 | 3.84 | 3.88 | 3.88 | -0.05 (-1.27%) | 25,552,891 |
| 18 Jan 2021 | CNY | 3.91 | 3.98 | 3.87 | 3.93 | 3.93 | +0.01 (+0.26%) | 21,702,100 |
| 15 Jan 2021 | CNY | 3.96 | 4.01 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 27,817,961 |
| 14 Jan 2021 | CNY | 3.87 | 4.02 | 3.85 | 3.98 | 3.98 | +0.1 (+2.58%) | 36,879,212 |
| 13 Jan 2021 | CNY | 3.91 | 3.93 | 3.83 | 3.88 | 3.88 | -0.04 (-1.02%) | 23,534,655 |
| 12 Jan 2021 | CNY | 3.84 | 3.97 | 3.81 | 3.92 | 3.92 | +0.07 (+1.82%) | 26,345,471 |
| 11 Jan 2021 | CNY | 3.95 | 4.01 | 3.83 | 3.85 | 3.85 | -0.12 (-3.02%) | 29,316,091 |
| 8 Jan 2021 | CNY | 3.85 | 4.03 | 3.78 | 3.97 | 3.97 | +0.14 (+3.66%) | 32,572,883 |
| 7 Jan 2021 | CNY | 3.87 | 3.92 | 3.8 | 3.83 | 3.83 | -0.08 (-2.05%) | 33,356,981 |
| 6 Jan 2021 | CNY | 4.04 | 4.05 | 3.89 | 3.91 | 3.91 | -0.14 (-3.46%) | 37,492,616 |
