| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 6.31 | 6.34 | 6.23 | 6.27 | 6.27 | -0.03 (-0.48%) | 4,930,983 |
| 22 Feb 2021 | CNY | 6.18 | 6.34 | 6.16 | 6.3 | 6.3 | +0.14 (+2.27%) | 7,106,020 |
| 19 Feb 2021 | CNY | 6.07 | 6.17 | 6.06 | 6.16 | 6.16 | +0.06 (+0.98%) | 2,672,110 |
| 18 Feb 2021 | CNY | 6.07 | 6.12 | 6.06 | 6.1 | 6.1 | +0.04 (+0.66%) | 2,452,883 |
| 10 Feb 2021 | CNY | 6.03 | 6.12 | 6 | 6.06 | 6.06 | +0.03 (+0.50%) | 2,471,100 |
| 9 Feb 2021 | CNY | 6.04 | 6.05 | 6.02 | 6.03 | 6.03 | +0.01 (+0.17%) | 1,524,600 |
| 8 Feb 2021 | CNY | 5.97 | 6.05 | 5.91 | 6.02 | 6.02 | +0.08 (+1.35%) | 2,279,249 |
| 5 Feb 2021 | CNY | 5.94 | 5.99 | 5.91 | 5.94 | 5.94 | 0.0 (0.0%) | 2,463,400 |
| 4 Feb 2021 | CNY | 5.96 | 5.96 | 5.83 | 5.94 | 5.94 | +0.01 (+0.17%) | 2,509,968 |
| 3 Feb 2021 | CNY | 5.82 | 5.95 | 5.78 | 5.93 | 5.93 | +0.13 (+2.24%) | 3,357,581 |
| 2 Feb 2021 | CNY | 5.77 | 5.82 | 5.74 | 5.8 | 5.8 | +0.05 (+0.87%) | 1,711,024 |
| 1 Feb 2021 | CNY | 5.75 | 5.78 | 5.73 | 5.75 | 5.75 | 0.0 (0.0%) | 1,591,100 |
| 29 Jan 2021 | CNY | 5.8 | 5.85 | 5.72 | 5.75 | 5.75 | -0.06 (-1.03%) | 2,133,100 |
| 28 Jan 2021 | CNY | 5.89 | 5.89 | 5.8 | 5.81 | 5.81 | -0.09 (-1.53%) | 1,905,801 |
| 27 Jan 2021 | CNY | 5.89 | 5.95 | 5.89 | 5.9 | 5.9 | +0.01 (+0.17%) | 1,501,976 |
| 26 Jan 2021 | CNY | 5.89 | 5.95 | 5.87 | 5.89 | 5.89 | -0.01 (-0.17%) | 1,766,553 |
| 25 Jan 2021 | CNY | 6.03 | 6.03 | 5.89 | 5.9 | 5.9 | -0.13 (-2.16%) | 4,114,103 |
| 22 Jan 2021 | CNY | 6.11 | 6.12 | 6.03 | 6.03 | 6.03 | -0.1 (-1.63%) | 3,399,180 |
| 21 Jan 2021 | CNY | 6.12 | 6.14 | 6.09 | 6.13 | 6.13 | -0.01 (-0.16%) | 3,001,233 |
| 20 Jan 2021 | CNY | 6.18 | 6.18 | 6.11 | 6.14 | 6.14 | -0.02 (-0.32%) | 2,275,719 |
| 19 Jan 2021 | CNY | 6.17 | 6.2 | 6.14 | 6.16 | 6.16 | -0.03 (-0.48%) | 1,798,920 |
| 18 Jan 2021 | CNY | 6.2 | 6.24 | 6.16 | 6.19 | 6.19 | +0.01 (+0.16%) | 2,726,929 |
| 15 Jan 2021 | CNY | 6.12 | 6.21 | 6.1 | 6.18 | 6.18 | +0.06 (+0.98%) | 2,467,800 |
| 14 Jan 2021 | CNY | 6.08 | 6.15 | 6.05 | 6.12 | 6.12 | +0.01 (+0.16%) | 2,338,797 |
| 13 Jan 2021 | CNY | 6.14 | 6.15 | 6 | 6.11 | 6.11 | -0.04 (-0.65%) | 4,519,187 |
| 12 Jan 2021 | CNY | 6.14 | 6.16 | 6.11 | 6.15 | 6.15 | +0.03 (+0.49%) | 3,045,400 |
| 11 Jan 2021 | CNY | 6.26 | 6.29 | 6.1 | 6.12 | 6.12 | -0.15 (-2.39%) | 4,825,232 |
| 8 Jan 2021 | CNY | 6.23 | 6.28 | 6.14 | 6.27 | 6.27 | +0.03 (+0.48%) | 3,874,210 |
| 7 Jan 2021 | CNY | 6.32 | 6.34 | 6.18 | 6.24 | 6.24 | -0.11 (-1.73%) | 7,267,603 |
| 6 Jan 2021 | CNY | 6.32 | 6.39 | 6.3 | 6.35 | 6.35 | +0.03 (+0.47%) | 6,597,497 |
