| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2021 | CNY | 7.18 | 7.33 | 7.11 | 7.17 | 7.17 | +0.01 (+0.14%) | 5,597,392 |
| 5 Feb 2021 | CNY | 7.28 | 7.42 | 7.11 | 7.16 | 7.16 | -0.12 (-1.65%) | 4,643,700 |
| 4 Feb 2021 | CNY | 7.58 | 7.58 | 7.17 | 7.28 | 7.28 | -0.3 (-3.96%) | 4,457,601 |
| 3 Feb 2021 | CNY | 7.78 | 7.81 | 7.54 | 7.58 | 7.58 | -0.21 (-2.70%) | 3,389,079 |
| 2 Feb 2021 | CNY | 7.7 | 7.85 | 7.62 | 7.79 | 7.79 | +0.06 (+0.78%) | 3,405,645 |
| 1 Feb 2021 | CNY | 7.62 | 7.78 | 7.61 | 7.73 | 7.73 | +0.05 (+0.65%) | 2,170,138 |
| 29 Jan 2021 | CNY | 7.81 | 7.85 | 7.59 | 7.68 | 7.68 | -0.09 (-1.16%) | 3,842,047 |
| 28 Jan 2021 | CNY | 7.74 | 7.86 | 7.68 | 7.77 | 7.77 | +0.01 (+0.13%) | 2,356,600 |
| 27 Jan 2021 | CNY | 7.69 | 7.86 | 7.63 | 7.76 | 7.76 | +0.04 (+0.52%) | 3,581,561 |
| 26 Jan 2021 | CNY | 7.84 | 8.02 | 7.72 | 7.72 | 7.72 | -0.11 (-1.40%) | 4,005,345 |
| 25 Jan 2021 | CNY | 8.07 | 8.1 | 7.82 | 7.83 | 7.83 | -0.28 (-3.45%) | 6,235,952 |
| 22 Jan 2021 | CNY | 8.17 | 8.2 | 8.07 | 8.11 | 8.11 | -0.09 (-1.10%) | 3,213,695 |
| 21 Jan 2021 | CNY | 8.21 | 8.37 | 8.12 | 8.2 | 8.2 | -0.03 (-0.36%) | 4,616,455 |
| 20 Jan 2021 | CNY | 8.5 | 8.51 | 8.19 | 8.23 | 8.23 | -0.26 (-3.06%) | 6,280,208 |
| 19 Jan 2021 | CNY | 8.11 | 8.55 | 8 | 8.49 | 8.49 | +0.32 (+3.92%) | 8,717,145 |
| 18 Jan 2021 | CNY | 8.25 | 8.3 | 8.12 | 8.17 | 8.17 | -0.08 (-0.97%) | 4,113,737 |
| 15 Jan 2021 | CNY | 8.22 | 8.36 | 8.18 | 8.25 | 8.25 | +0.03 (+0.36%) | 3,569,122 |
| 14 Jan 2021 | CNY | 8.1 | 8.32 | 8.04 | 8.22 | 8.22 | +0.07 (+0.86%) | 4,482,852 |
| 13 Jan 2021 | CNY | 8.1 | 8.23 | 7.91 | 8.15 | 8.15 | +0.04 (+0.49%) | 5,792,567 |
| 12 Jan 2021 | CNY | 7.82 | 8.39 | 7.81 | 8.11 | 8.11 | +0.3 (+3.84%) | 8,978,515 |
| 11 Jan 2021 | CNY | 8.21 | 8.27 | 7.8 | 7.81 | 7.81 | -0.43 (-5.22%) | 8,133,056 |
| 8 Jan 2021 | CNY | 8.23 | 8.39 | 8.09 | 8.24 | 8.24 | -0.02 (-0.24%) | 5,072,896 |
| 7 Jan 2021 | CNY | 8.58 | 8.68 | 8.15 | 8.26 | 8.26 | -0.38 (-4.40%) | 5,735,637 |
| 6 Jan 2021 | CNY | 8.55 | 8.85 | 8.52 | 8.64 | 8.64 | +0.04 (+0.47%) | 5,916,906 |
| 5 Jan 2021 | CNY | 8.65 | 8.68 | 8.51 | 8.6 | 8.6 | -0.03 (-0.35%) | 4,671,869 |
| 4 Jan 2021 | CNY | 8.44 | 8.8 | 8.39 | 8.63 | 8.63 | +0.18 (+2.13%) | 5,077,365 |
| 31 Dec 2020 | CNY | 8.38 | 8.48 | 8.36 | 8.45 | 8.45 | +0.07 (+0.84%) | 4,997,144 |
| 30 Dec 2020 | CNY | 8.4 | 8.47 | 8.32 | 8.38 | 8.38 | -0.02 (-0.24%) | 3,481,226 |
| 29 Dec 2020 | CNY | 8.5 | 8.56 | 8.4 | 8.4 | 8.4 | -0.09 (-1.06%) | 3,267,165 |
| 28 Dec 2020 | CNY | 8.43 | 8.62 | 8.32 | 8.49 | 8.49 | +0.02 (+0.24%) | 3,115,077 |
