| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | -0.04 (-1.10%) | 10,762,815 |
| 1 Mar 2021 | CNY | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | +0.05 (+1.40%) | 13,112,700 |
| 26 Feb 2021 | CNY | 3.55 | 3.59 | 3.51 | 3.57 | 3.57 | +0.01 (+0.28%) | 11,591,761 |
| 25 Feb 2021 | CNY | 3.6 | 3.62 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 12,319,568 |
| 24 Feb 2021 | CNY | 3.53 | 3.6 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 15,802,666 |
| 23 Feb 2021 | CNY | 3.65 | 3.68 | 3.53 | 3.55 | 3.55 | +0.02 (+0.57%) | 23,227,720 |
| 22 Feb 2021 | CNY | 3.49 | 3.63 | 3.49 | 3.53 | 3.53 | +0.06 (+1.73%) | 27,254,528 |
| 19 Feb 2021 | CNY | 3.38 | 3.49 | 3.36 | 3.47 | 3.47 | +0.09 (+2.66%) | 16,465,964 |
| 18 Feb 2021 | CNY | 3.35 | 3.4 | 3.35 | 3.38 | 3.38 | +0.05 (+1.50%) | 13,494,229 |
| 10 Feb 2021 | CNY | 3.35 | 3.36 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 8,712,600 |
| 9 Feb 2021 | CNY | 3.29 | 3.37 | 3.26 | 3.34 | 3.34 | +0.06 (+1.83%) | 11,927,533 |
| 8 Feb 2021 | CNY | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | -0.03 (-0.91%) | 8,007,603 |
| 5 Feb 2021 | CNY | 3.24 | 3.34 | 3.23 | 3.31 | 3.31 | +0.08 (+2.48%) | 15,914,358 |
| 4 Feb 2021 | CNY | 3.24 | 3.25 | 3.17 | 3.23 | 3.23 | 0.0 (0.0%) | 9,949,706 |
| 3 Feb 2021 | CNY | 3.27 | 3.28 | 3.19 | 3.23 | 3.23 | -0.04 (-1.22%) | 22,959,886 |
| 2 Feb 2021 | CNY | 3.36 | 3.38 | 3.26 | 3.27 | 3.27 | -0.1 (-2.97%) | 19,203,133 |
| 1 Feb 2021 | CNY | 3.35 | 3.38 | 3.32 | 3.37 | 3.37 | +0.01 (+0.30%) | 6,824,990 |
| 29 Jan 2021 | CNY | 3.46 | 3.48 | 3.33 | 3.36 | 3.36 | -0.09 (-2.61%) | 17,026,600 |
| 28 Jan 2021 | CNY | 3.45 | 3.55 | 3.43 | 3.45 | 3.45 | -0.03 (-0.86%) | 11,270,623 |
| 27 Jan 2021 | CNY | 3.45 | 3.5 | 3.42 | 3.48 | 3.48 | 0.0 (0.0%) | 9,343,804 |
| 26 Jan 2021 | CNY | 3.47 | 3.52 | 3.45 | 3.48 | 3.48 | +0.02 (+0.58%) | 9,711,200 |
| 25 Jan 2021 | CNY | 3.51 | 3.52 | 3.45 | 3.46 | 3.46 | -0.07 (-1.98%) | 13,098,155 |
| 22 Jan 2021 | CNY | 3.6 | 3.6 | 3.52 | 3.53 | 3.53 | -0.07 (-1.94%) | 10,897,919 |
| 21 Jan 2021 | CNY | 3.63 | 3.64 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 13,394,162 |
| 20 Jan 2021 | CNY | 3.6 | 3.65 | 3.55 | 3.63 | 3.63 | +0.04 (+1.11%) | 14,825,003 |
| 19 Jan 2021 | CNY | 3.55 | 3.62 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 13,325,604 |
| 18 Jan 2021 | CNY | 3.52 | 3.62 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 12,135,707 |
| 15 Jan 2021 | CNY | 3.49 | 3.57 | 3.47 | 3.55 | 3.55 | +0.06 (+1.72%) | 14,752,376 |
| 14 Jan 2021 | CNY | 3.43 | 3.52 | 3.42 | 3.49 | 3.49 | +0.05 (+1.45%) | 13,711,906 |
| 13 Jan 2021 | CNY | 3.49 | 3.49 | 3.39 | 3.44 | 3.44 | -0.06 (-1.71%) | 18,883,605 |
