| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 8.93 | 8.97 | 8.69 | 8.74 | 8.74 | -0.18 (-2.02%) | 8,118,392 |
| 1 Mar 2021 | CNY | 8.71 | 9.05 | 8.66 | 8.92 | 8.92 | +0.3 (+3.48%) | 10,539,500 |
| 26 Feb 2021 | CNY | 8.5 | 8.72 | 8.43 | 8.62 | 8.62 | -0.01 (-0.12%) | 6,952,326 |
| 25 Feb 2021 | CNY | 8.73 | 8.8 | 8.58 | 8.63 | 8.63 | -0.07 (-0.80%) | 7,383,900 |
| 24 Feb 2021 | CNY | 8.89 | 8.95 | 8.63 | 8.7 | 8.7 | -0.19 (-2.14%) | 11,369,428 |
| 23 Feb 2021 | CNY | 8.8 | 9.13 | 8.74 | 8.89 | 8.89 | -0.1 (-1.11%) | 15,428,780 |
| 22 Feb 2021 | CNY | 9.11 | 9.26 | 8.93 | 8.99 | 8.99 | +0.05 (+0.56%) | 18,598,900 |
| 19 Feb 2021 | CNY | 8.55 | 8.95 | 8.43 | 8.94 | 8.94 | +0.49 (+5.80%) | 16,430,480 |
| 18 Feb 2021 | CNY | 8.22 | 8.5 | 8.18 | 8.45 | 8.45 | +0.35 (+4.32%) | 11,192,836 |
| 10 Feb 2021 | CNY | 8.16 | 8.2 | 8.03 | 8.1 | 8.1 | -0.06 (-0.74%) | 7,560,045 |
| 9 Feb 2021 | CNY | 8 | 8.21 | 7.95 | 8.16 | 8.16 | +0.1 (+1.24%) | 8,060,900 |
| 8 Feb 2021 | CNY | 8 | 8.11 | 7.76 | 8.06 | 8.06 | +0.07 (+0.88%) | 8,010,399 |
| 5 Feb 2021 | CNY | 8.05 | 8.38 | 7.99 | 7.99 | 7.99 | -0.05 (-0.62%) | 9,598,965 |
| 4 Feb 2021 | CNY | 8.27 | 8.34 | 7.85 | 8.04 | 8.04 | -0.27 (-3.25%) | 12,709,165 |
| 3 Feb 2021 | CNY | 8.75 | 8.86 | 8.3 | 8.31 | 8.31 | -0.51 (-5.78%) | 13,364,599 |
| 2 Feb 2021 | CNY | 8.65 | 9.1 | 8.65 | 8.82 | 8.82 | +0.26 (+3.04%) | 12,664,300 |
| 1 Feb 2021 | CNY | 8.5 | 8.64 | 8.37 | 8.56 | 8.56 | +0.14 (+1.66%) | 9,075,141 |
| 29 Jan 2021 | CNY | 8.8 | 8.89 | 8.31 | 8.42 | 8.42 | -0.29 (-3.33%) | 12,960,376 |
| 28 Jan 2021 | CNY | 8.71 | 9 | 8.6 | 8.71 | 8.71 | -0.07 (-0.80%) | 9,989,346 |
| 27 Jan 2021 | CNY | 9.15 | 9.2 | 8.76 | 8.78 | 8.78 | -0.39 (-4.25%) | 17,162,086 |
| 26 Jan 2021 | CNY | 9.19 | 9.39 | 9.15 | 9.17 | 9.17 | -0.3 (-3.17%) | 10,003,690 |
| 25 Jan 2021 | CNY | 9.65 | 9.8 | 9.17 | 9.47 | 9.47 | -0.09 (-0.94%) | 19,931,704 |
| 22 Jan 2021 | CNY | 9.91 | 9.94 | 9.53 | 9.56 | 9.56 | -0.31 (-3.14%) | 13,738,600 |
| 21 Jan 2021 | CNY | 9.8 | 10.08 | 9.7 | 9.87 | 9.87 | -0.04 (-0.40%) | 14,356,546 |
| 20 Jan 2021 | CNY | 10.13 | 10.16 | 9.88 | 9.91 | 9.91 | -0.29 (-2.84%) | 12,471,971 |
| 19 Jan 2021 | CNY | 9.96 | 10.45 | 9.84 | 10.2 | 10.2 | +0.18 (+1.80%) | 15,664,871 |
| 18 Jan 2021 | CNY | 9.89 | 10.2 | 9.75 | 10.02 | 10.02 | +0.06 (+0.60%) | 13,828,311 |
| 15 Jan 2021 | CNY | 9.56 | 10.25 | 9.51 | 9.96 | 9.96 | +0.3 (+3.11%) | 16,566,221 |
| 14 Jan 2021 | CNY | 9.81 | 10.02 | 9.58 | 9.66 | 9.66 | -0.37 (-3.69%) | 20,865,600 |
| 13 Jan 2021 | CNY | 10.6 | 10.61 | 9.98 | 10.03 | 10.03 | -0.69 (-6.44%) | 26,805,611 |
