| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 4.19 | 4.2 | 3.61 | 3.63 | 3.63 | -0.33 (-8.33%) | 34,027,849 |
| 1 Mar 2021 | CNY | 3.78 | 3.96 | 3.71 | 3.96 | 3.96 | +0.36 (+10%) | 12,352,350 |
| 26 Feb 2021 | CNY | 3.26 | 3.6 | 3.2 | 3.6 | 3.6 | +0.33 (+10.09%) | 7,142,074 |
| 25 Feb 2021 | CNY | 3.25 | 3.31 | 3.19 | 3.27 | 3.27 | +0.02 (+0.62%) | 4,580,320 |
| 24 Feb 2021 | CNY | 3.19 | 3.3 | 3.17 | 3.25 | 3.25 | +0.06 (+1.88%) | 5,105,200 |
| 23 Feb 2021 | CNY | 3.28 | 3.3 | 3.17 | 3.19 | 3.19 | -0.09 (-2.74%) | 4,079,962 |
| 22 Feb 2021 | CNY | 3.18 | 3.35 | 3.18 | 3.28 | 3.28 | +0.08 (+2.50%) | 9,538,209 |
| 19 Feb 2021 | CNY | 2.97 | 3.21 | 2.93 | 3.2 | 3.2 | +0.23 (+7.74%) | 10,030,752 |
| 18 Feb 2021 | CNY | 2.83 | 3.01 | 2.81 | 2.97 | 2.97 | +0.2 (+7.22%) | 6,752,456 |
| 10 Feb 2021 | CNY | 2.77 | 2.85 | 2.74 | 2.77 | 2.77 | -0.01 (-0.36%) | 2,822,800 |
| 9 Feb 2021 | CNY | 2.71 | 2.83 | 2.71 | 2.78 | 2.78 | +0.08 (+2.96%) | 3,143,249 |
| 8 Feb 2021 | CNY | 2.74 | 2.75 | 2.65 | 2.7 | 2.7 | -0.06 (-2.17%) | 2,852,300 |
| 5 Feb 2021 | CNY | 2.81 | 2.92 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 4,576,800 |
| 4 Feb 2021 | CNY | 2.94 | 2.94 | 2.63 | 2.76 | 2.76 | -0.16 (-5.48%) | 8,224,820 |
| 3 Feb 2021 | CNY | 3.08 | 3.08 | 2.91 | 2.92 | 2.92 | -0.13 (-4.26%) | 5,845,700 |
| 2 Feb 2021 | CNY | 3.2 | 3.21 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 5,721,852 |
| 1 Feb 2021 | CNY | 3.3 | 3.38 | 3.2 | 3.2 | 3.2 | -0.18 (-5.33%) | 4,259,100 |
| 29 Jan 2021 | CNY | 3.37 | 3.44 | 3.25 | 3.38 | 3.38 | 0.0 (0.0%) | 5,106,400 |
| 28 Jan 2021 | CNY | 3.3 | 3.47 | 3.3 | 3.38 | 3.38 | +0.02 (+0.60%) | 5,136,720 |
| 27 Jan 2021 | CNY | 3.31 | 3.37 | 3.29 | 3.36 | 3.36 | +0.02 (+0.60%) | 3,215,022 |
| 26 Jan 2021 | CNY | 3.32 | 3.45 | 3.26 | 3.34 | 3.34 | +0.02 (+0.60%) | 4,067,920 |
| 25 Jan 2021 | CNY | 3.44 | 3.47 | 3.32 | 3.32 | 3.32 | -0.13 (-3.77%) | 4,656,701 |
| 22 Jan 2021 | CNY | 3.6 | 3.73 | 3.45 | 3.45 | 3.45 | -0.19 (-5.22%) | 8,457,753 |
| 21 Jan 2021 | CNY | 3.6 | 3.87 | 3.54 | 3.64 | 3.64 | +0.09 (+2.54%) | 9,680,700 |
| 20 Jan 2021 | CNY | 3.6 | 3.61 | 3.5 | 3.55 | 3.55 | -0.03 (-0.84%) | 4,025,720 |
| 19 Jan 2021 | CNY | 3.45 | 3.61 | 3.44 | 3.58 | 3.58 | +0.1 (+2.87%) | 5,458,628 |
| 18 Jan 2021 | CNY | 3.4 | 3.54 | 3.4 | 3.48 | 3.48 | +0.07 (+2.05%) | 5,298,038 |
| 15 Jan 2021 | CNY | 3.3 | 3.47 | 3.29 | 3.41 | 3.41 | +0.09 (+2.71%) | 5,656,676 |
| 14 Jan 2021 | CNY | 3.4 | 3.42 | 3.3 | 3.32 | 3.32 | +0.03 (+0.91%) | 5,453,133 |
| 13 Jan 2021 | CNY | 3.4 | 3.45 | 3.26 | 3.29 | 3.29 | -0.14 (-4.08%) | 5,502,539 |
