| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 9.51 | 9.55 | 9.41 | 9.52 | 9.52 | +0.05 (+0.53%) | 1,833,944 |
| 2 Mar 2021 | CNY | 9.63 | 9.65 | 9.42 | 9.47 | 9.47 | -0.1 (-1.04%) | 2,076,281 |
| 1 Mar 2021 | CNY | 9.47 | 9.63 | 9.4 | 9.57 | 9.57 | +0.1 (+1.06%) | 1,848,650 |
| 26 Feb 2021 | CNY | 9.3 | 9.54 | 9.27 | 9.47 | 9.47 | +0.09 (+0.96%) | 1,923,000 |
| 25 Feb 2021 | CNY | 9.63 | 9.7 | 9.37 | 9.38 | 9.38 | -0.22 (-2.29%) | 2,523,100 |
| 24 Feb 2021 | CNY | 9.75 | 9.78 | 9.56 | 9.6 | 9.6 | -0.14 (-1.44%) | 2,902,550 |
| 23 Feb 2021 | CNY | 9.41 | 9.79 | 9.34 | 9.74 | 9.74 | +0.32 (+3.40%) | 4,639,058 |
| 22 Feb 2021 | CNY | 9.35 | 9.59 | 9.26 | 9.42 | 9.42 | +0.12 (+1.29%) | 4,441,954 |
| 19 Feb 2021 | CNY | 9.06 | 9.34 | 9.02 | 9.3 | 9.3 | +0.23 (+2.54%) | 2,840,765 |
| 18 Feb 2021 | CNY | 8.96 | 9.15 | 8.93 | 9.07 | 9.07 | +0.23 (+2.60%) | 2,323,223 |
| 10 Feb 2021 | CNY | 8.81 | 8.94 | 8.81 | 8.84 | 8.84 | +0.03 (+0.34%) | 1,607,752 |
| 9 Feb 2021 | CNY | 8.6 | 8.83 | 8.51 | 8.81 | 8.81 | +0.21 (+2.44%) | 1,596,750 |
| 8 Feb 2021 | CNY | 8.73 | 8.74 | 8.54 | 8.6 | 8.6 | -0.03 (-0.35%) | 1,397,602 |
| 5 Feb 2021 | CNY | 8.58 | 8.87 | 8.51 | 8.63 | 8.63 | +0.04 (+0.47%) | 1,445,531 |
| 4 Feb 2021 | CNY | 8.87 | 8.87 | 8.4 | 8.59 | 8.59 | -0.24 (-2.72%) | 2,257,209 |
| 3 Feb 2021 | CNY | 9.06 | 9.09 | 8.82 | 8.83 | 8.83 | -0.22 (-2.43%) | 1,707,452 |
| 2 Feb 2021 | CNY | 8.91 | 9.21 | 8.91 | 9.05 | 9.05 | +0.09 (+1.00%) | 2,482,261 |
| 1 Feb 2021 | CNY | 8.81 | 8.99 | 8.76 | 8.96 | 8.96 | +0.11 (+1.24%) | 1,673,587 |
| 29 Jan 2021 | CNY | 8.69 | 8.85 | 8.6 | 8.85 | 8.85 | +0.19 (+2.19%) | 2,128,550 |
| 28 Jan 2021 | CNY | 8.68 | 8.79 | 8.65 | 8.66 | 8.66 | -0.13 (-1.48%) | 1,639,212 |
| 27 Jan 2021 | CNY | 8.84 | 8.85 | 8.72 | 8.79 | 8.79 | -0.06 (-0.68%) | 1,649,500 |
| 26 Jan 2021 | CNY | 8.9 | 8.9 | 8.71 | 8.85 | 8.85 | -0.06 (-0.67%) | 1,822,650 |
| 25 Jan 2021 | CNY | 9.19 | 9.21 | 8.89 | 8.91 | 8.91 | -0.33 (-3.57%) | 2,640,637 |
| 22 Jan 2021 | CNY | 9.23 | 9.29 | 9.11 | 9.24 | 9.24 | -0.06 (-0.65%) | 2,271,690 |
| 21 Jan 2021 | CNY | 9.44 | 9.56 | 9.28 | 9.3 | 9.3 | +0.16 (+1.75%) | 3,543,052 |
| 20 Jan 2021 | CNY | 9.2 | 9.31 | 9.1 | 9.14 | 9.14 | -0.14 (-1.51%) | 1,629,352 |
| 19 Jan 2021 | CNY | 9.22 | 9.42 | 9.12 | 9.28 | 9.28 | +0.06 (+0.65%) | 2,081,960 |
| 18 Jan 2021 | CNY | 9.23 | 9.28 | 9.13 | 9.22 | 9.22 | +0.04 (+0.44%) | 2,127,182 |
| 15 Jan 2021 | CNY | 9.03 | 9.24 | 8.93 | 9.18 | 9.18 | +0.14 (+1.55%) | 2,342,694 |
| 14 Jan 2021 | CNY | 8.93 | 9.08 | 8.83 | 9.04 | 9.04 | +0.11 (+1.23%) | 2,437,501 |
