| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 3.52 | 3.58 | 3.42 | 3.44 | 3.44 | -0.08 (-2.27%) | 10,766,860 |
| 22 Feb 2021 | CNY | 3.49 | 3.65 | 3.49 | 3.52 | 3.52 | +0.07 (+2.03%) | 16,187,764 |
| 19 Feb 2021 | CNY | 3.33 | 3.47 | 3.33 | 3.45 | 3.45 | +0.1 (+2.99%) | 11,361,903 |
| 18 Feb 2021 | CNY | 3.32 | 3.38 | 3.3 | 3.35 | 3.35 | +0.05 (+1.52%) | 10,043,749 |
| 10 Feb 2021 | CNY | 3.25 | 3.36 | 3.24 | 3.3 | 3.3 | +0.06 (+1.85%) | 8,160,258 |
| 9 Feb 2021 | CNY | 3.2 | 3.26 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 7,615,327 |
| 8 Feb 2021 | CNY | 3.2 | 3.26 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 7,697,063 |
| 5 Feb 2021 | CNY | 3.2 | 3.29 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 10,878,128 |
| 4 Feb 2021 | CNY | 3.25 | 3.3 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 9,095,307 |
| 3 Feb 2021 | CNY | 3.3 | 3.3 | 3.17 | 3.25 | 3.25 | -0.04 (-1.22%) | 11,817,840 |
| 2 Feb 2021 | CNY | 3.33 | 3.37 | 3.28 | 3.29 | 3.29 | -0.03 (-0.90%) | 10,760,982 |
| 1 Feb 2021 | CNY | 3.28 | 3.34 | 3.22 | 3.32 | 3.32 | +0.04 (+1.22%) | 14,232,742 |
| 29 Jan 2021 | CNY | 3.25 | 3.31 | 3.21 | 3.28 | 3.28 | +0.02 (+0.61%) | 10,199,242 |
| 28 Jan 2021 | CNY | 3.3 | 3.35 | 3.25 | 3.26 | 3.26 | -0.03 (-0.91%) | 10,165,956 |
| 27 Jan 2021 | CNY | 3.34 | 3.35 | 3.27 | 3.29 | 3.29 | -0.05 (-1.50%) | 12,103,650 |
| 26 Jan 2021 | CNY | 3.46 | 3.52 | 3.33 | 3.34 | 3.34 | -0.12 (-3.47%) | 15,490,862 |
| 25 Jan 2021 | CNY | 3.5 | 3.54 | 3.43 | 3.46 | 3.46 | -0.07 (-1.98%) | 12,149,866 |
| 22 Jan 2021 | CNY | 3.65 | 3.66 | 3.53 | 3.53 | 3.53 | -0.14 (-3.81%) | 12,956,028 |
| 21 Jan 2021 | CNY | 3.64 | 3.76 | 3.59 | 3.67 | 3.67 | +0.01 (+0.27%) | 15,558,584 |
| 20 Jan 2021 | CNY | 3.69 | 3.71 | 3.55 | 3.66 | 3.66 | -0.07 (-1.88%) | 19,419,617 |
| 19 Jan 2021 | CNY | 3.73 | 3.87 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 28,123,063 |
| 18 Jan 2021 | CNY | 3.6 | 3.8 | 3.56 | 3.77 | 3.77 | +0.14 (+3.86%) | 24,725,694 |
| 15 Jan 2021 | CNY | 3.61 | 3.8 | 3.59 | 3.63 | 3.63 | -0.03 (-0.82%) | 27,508,862 |
| 14 Jan 2021 | CNY | 3.5 | 3.87 | 3.38 | 3.66 | 3.66 | +0.14 (+3.98%) | 33,258,447 |
| 13 Jan 2021 | CNY | 3.58 | 3.6 | 3.5 | 3.52 | 3.52 | -0.12 (-3.30%) | 19,192,588 |
| 12 Jan 2021 | CNY | 3.61 | 3.74 | 3.57 | 3.64 | 3.64 | -0.01 (-0.27%) | 22,104,901 |
| 11 Jan 2021 | CNY | 3.6 | 3.68 | 3.47 | 3.65 | 3.65 | +0.05 (+1.39%) | 34,524,161 |
| 8 Jan 2021 | CNY | 3.61 | 3.64 | 3.45 | 3.6 | 3.6 | -0.01 (-0.28%) | 25,061,900 |
| 7 Jan 2021 | CNY | 3.77 | 3.83 | 3.57 | 3.61 | 3.61 | -0.19 (-5%) | 39,274,670 |
| 6 Jan 2021 | CNY | 4.1 | 4.14 | 3.76 | 3.8 | 3.8 | -0.38 (-9.09%) | 76,366,020 |
