| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 8.57 | 8.62 | 8.46 | 8.6 | 8.6 | +0.04 (+0.47%) | 4,123,525 |
| 2 Mar 2021 | CNY | 8.53 | 8.78 | 8.48 | 8.56 | 8.56 | +0.08 (+0.94%) | 6,874,800 |
| 1 Mar 2021 | CNY | 8.45 | 8.49 | 8.42 | 8.48 | 8.48 | +0.14 (+1.68%) | 3,944,500 |
| 26 Feb 2021 | CNY | 8.2 | 8.4 | 8.2 | 8.34 | 8.34 | 0.0 (0.0%) | 3,077,502 |
| 25 Feb 2021 | CNY | 8.41 | 8.48 | 8.34 | 8.34 | 8.34 | -0.11 (-1.30%) | 3,356,400 |
| 24 Feb 2021 | CNY | 8.4 | 8.53 | 8.34 | 8.45 | 8.45 | +0.02 (+0.24%) | 4,443,290 |
| 23 Feb 2021 | CNY | 8.57 | 8.69 | 8.4 | 8.43 | 8.43 | -0.15 (-1.75%) | 4,695,921 |
| 22 Feb 2021 | CNY | 8.56 | 8.84 | 8.54 | 8.58 | 8.58 | +0.05 (+0.59%) | 7,042,101 |
| 19 Feb 2021 | CNY | 8.37 | 8.54 | 8.34 | 8.53 | 8.53 | +0.16 (+1.91%) | 4,094,259 |
| 18 Feb 2021 | CNY | 8.25 | 8.43 | 8.19 | 8.37 | 8.37 | +0.21 (+2.57%) | 4,243,036 |
| 10 Feb 2021 | CNY | 8.18 | 8.25 | 8.13 | 8.16 | 8.16 | -0.02 (-0.24%) | 3,574,072 |
| 9 Feb 2021 | CNY | 8.05 | 8.28 | 8 | 8.18 | 8.18 | +0.23 (+2.89%) | 5,058,827 |
| 8 Feb 2021 | CNY | 8.02 | 8.02 | 7.83 | 7.95 | 7.95 | -0.1 (-1.24%) | 3,897,200 |
| 5 Feb 2021 | CNY | 7.97 | 8.14 | 7.82 | 8.05 | 8.05 | +0.07 (+0.88%) | 6,240,961 |
| 4 Feb 2021 | CNY | 8.23 | 8.28 | 7.89 | 7.98 | 7.98 | -0.24 (-2.92%) | 7,366,300 |
| 3 Feb 2021 | CNY | 8.44 | 8.44 | 8.17 | 8.22 | 8.22 | -0.23 (-2.72%) | 6,176,400 |
| 2 Feb 2021 | CNY | 8.5 | 8.58 | 8.37 | 8.45 | 8.45 | -0.03 (-0.35%) | 5,052,800 |
| 1 Feb 2021 | CNY | 8.5 | 8.59 | 8.3 | 8.48 | 8.48 | -0.17 (-1.97%) | 6,944,958 |
| 29 Jan 2021 | CNY | 9.15 | 9.17 | 8.51 | 8.65 | 8.65 | -0.48 (-5.26%) | 13,130,065 |
| 28 Jan 2021 | CNY | 9.18 | 9.26 | 9.07 | 9.13 | 9.13 | -0.28 (-2.98%) | 8,822,131 |
| 27 Jan 2021 | CNY | 8.9 | 9.52 | 8.88 | 9.41 | 9.41 | +0.47 (+5.26%) | 16,792,732 |
| 26 Jan 2021 | CNY | 9.01 | 9.18 | 8.85 | 8.94 | 8.94 | -0.32 (-3.46%) | 11,271,803 |
| 25 Jan 2021 | CNY | 9.61 | 9.75 | 8.92 | 9.26 | 9.26 | -0.35 (-3.64%) | 26,960,187 |
| 22 Jan 2021 | CNY | 9.61 | 9.61 | 9.35 | 9.61 | 9.61 | +0.87 (+9.95%) | 14,572,823 |
| 21 Jan 2021 | CNY | 8.66 | 8.76 | 8.58 | 8.74 | 8.74 | +0.05 (+0.58%) | 5,799,759 |
| 20 Jan 2021 | CNY | 8.81 | 8.83 | 8.63 | 8.69 | 8.69 | -0.16 (-1.81%) | 5,710,744 |
| 19 Jan 2021 | CNY | 8.7 | 9.05 | 8.62 | 8.85 | 8.85 | +0.17 (+1.96%) | 11,791,813 |
| 18 Jan 2021 | CNY | 8.55 | 8.83 | 8.52 | 8.68 | 8.68 | +0.09 (+1.05%) | 7,323,437 |
| 15 Jan 2021 | CNY | 8.57 | 8.65 | 8.45 | 8.59 | 8.59 | -0.01 (-0.12%) | 6,904,764 |
| 14 Jan 2021 | CNY | 8.22 | 8.8 | 8.2 | 8.6 | 8.6 | +0.34 (+4.12%) | 10,074,226 |
