| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.41 | 4.47 | 4.38 | 4.46 | 4.46 | +0.06 (+1.36%) | 5,206,081 |
| 2 Mar 2021 | CNY | 4.48 | 4.49 | 4.32 | 4.4 | 4.4 | -0.08 (-1.79%) | 6,566,133 |
| 1 Mar 2021 | CNY | 4.39 | 4.5 | 4.32 | 4.48 | 4.48 | +0.11 (+2.52%) | 7,328,365 |
| 26 Feb 2021 | CNY | 4.29 | 4.4 | 4.26 | 4.37 | 4.37 | +0.03 (+0.69%) | 5,157,400 |
| 25 Feb 2021 | CNY | 4.35 | 4.36 | 4.26 | 4.34 | 4.34 | +0.01 (+0.23%) | 4,072,808 |
| 24 Feb 2021 | CNY | 4.32 | 4.37 | 4.25 | 4.33 | 4.33 | -0.02 (-0.46%) | 5,063,601 |
| 23 Feb 2021 | CNY | 4.32 | 4.4 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 5,949,965 |
| 22 Feb 2021 | CNY | 4.33 | 4.42 | 4.3 | 4.33 | 4.33 | +0.06 (+1.41%) | 11,196,914 |
| 19 Feb 2021 | CNY | 4.09 | 4.3 | 4.07 | 4.27 | 4.27 | +0.17 (+4.15%) | 8,508,408 |
| 18 Feb 2021 | CNY | 4.02 | 4.1 | 4.02 | 4.1 | 4.1 | +0.09 (+2.24%) | 4,291,560 |
| 10 Feb 2021 | CNY | 3.95 | 4.01 | 3.94 | 4.01 | 4.01 | +0.06 (+1.52%) | 2,836,631 |
| 9 Feb 2021 | CNY | 3.94 | 3.96 | 3.88 | 3.95 | 3.95 | -0.01 (-0.25%) | 3,198,990 |
| 8 Feb 2021 | CNY | 4.02 | 4.03 | 3.8 | 3.96 | 3.96 | -0.07 (-1.74%) | 6,322,300 |
| 5 Feb 2021 | CNY | 4.06 | 4.08 | 4.01 | 4.03 | 4.03 | -0.03 (-0.74%) | 2,406,701 |
| 4 Feb 2021 | CNY | 4.08 | 4.1 | 3.98 | 4.06 | 4.06 | -0.05 (-1.22%) | 3,306,103 |
| 3 Feb 2021 | CNY | 4.06 | 4.11 | 3.99 | 4.11 | 4.11 | +0.04 (+0.98%) | 4,263,681 |
| 2 Feb 2021 | CNY | 4.02 | 4.09 | 3.99 | 4.07 | 4.07 | +0.05 (+1.24%) | 2,797,614 |
| 1 Feb 2021 | CNY | 3.99 | 4.03 | 3.94 | 4.02 | 4.02 | +0.02 (+0.50%) | 3,083,701 |
| 29 Jan 2021 | CNY | 4.07 | 4.1 | 3.96 | 4 | 4 | -0.07 (-1.72%) | 3,637,814 |
| 28 Jan 2021 | CNY | 4.05 | 4.08 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 3,080,614 |
| 27 Jan 2021 | CNY | 4.04 | 4.07 | 4.02 | 4.04 | 4.04 | 0.0 (0.0%) | 3,958,500 |
| 26 Jan 2021 | CNY | 4.07 | 4.1 | 4.03 | 4.04 | 4.04 | -0.06 (-1.46%) | 2,776,600 |
| 25 Jan 2021 | CNY | 4.15 | 4.15 | 4.02 | 4.1 | 4.1 | -0.04 (-0.97%) | 5,346,200 |
| 22 Jan 2021 | CNY | 4.23 | 4.25 | 4.11 | 4.14 | 4.14 | -0.11 (-2.59%) | 5,862,013 |
| 21 Jan 2021 | CNY | 4.24 | 4.25 | 4.19 | 4.25 | 4.25 | +0.01 (+0.24%) | 4,470,052 |
| 20 Jan 2021 | CNY | 4.35 | 4.35 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 5,130,559 |
| 19 Jan 2021 | CNY | 4.25 | 4.33 | 4.22 | 4.3 | 4.3 | +0.07 (+1.65%) | 6,232,896 |
| 18 Jan 2021 | CNY | 4.23 | 4.27 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 4,749,416 |
| 15 Jan 2021 | CNY | 4.16 | 4.27 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 4,397,507 |
| 14 Jan 2021 | CNY | 4.13 | 4.21 | 4.06 | 4.2 | 4.2 | +0.07 (+1.69%) | 5,617,227 |
