| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2021 | CNY | 4.9 | 5.01 | 4.73 | 5.01 | 5.01 | +0.24 (+5.03%) | 1,954,278 |
| 26 Feb 2021 | CNY | 4.82 | 4.88 | 4.75 | 4.77 | 4.77 | -0.12 (-2.45%) | 1,025,060 |
| 25 Feb 2021 | CNY | 5.23 | 5.23 | 4.89 | 4.89 | 4.89 | -0.26 (-5.05%) | 2,406,600 |
| 24 Feb 2021 | CNY | 4.93 | 5.2 | 4.93 | 5.15 | 5.15 | +0.15 (+3%) | 2,088,294 |
| 23 Feb 2021 | CNY | 4.96 | 5 | 4.89 | 5 | 5 | +0.04 (+0.81%) | 1,187,582 |
| 22 Feb 2021 | CNY | 4.81 | 5.05 | 4.71 | 4.96 | 4.96 | +0.15 (+3.12%) | 2,586,352 |
| 19 Feb 2021 | CNY | 4.62 | 4.94 | 4.62 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,489,675 |
| 18 Feb 2021 | CNY | 4.68 | 4.88 | 4.68 | 4.8 | 4.8 | +0.12 (+2.56%) | 1,463,239 |
| 10 Feb 2021 | CNY | 4.63 | 4.85 | 4.63 | 4.68 | 4.68 | -0.01 (-0.21%) | 746,213 |
| 9 Feb 2021 | CNY | 4.46 | 4.75 | 4.46 | 4.69 | 4.69 | +0.17 (+3.76%) | 2,109,611 |
| 8 Feb 2021 | CNY | 4.42 | 4.63 | 4.42 | 4.52 | 4.52 | +0.11 (+2.49%) | 1,627,632 |
| 5 Feb 2021 | CNY | 4.38 | 4.45 | 4.26 | 4.41 | 4.41 | +0.12 (+2.80%) | 1,427,110 |
| 4 Feb 2021 | CNY | 4.24 | 4.45 | 4.14 | 4.29 | 4.29 | +0.05 (+1.18%) | 1,412,680 |
| 3 Feb 2021 | CNY | 4.39 | 4.39 | 4.2 | 4.24 | 4.24 | -0.1 (-2.30%) | 2,355,290 |
| 2 Feb 2021 | CNY | 4.05 | 4.4 | 4.05 | 4.34 | 4.34 | +0.08 (+1.88%) | 4,318,730 |
| 1 Feb 2021 | CNY | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 334,000 |
| 29 Jan 2021 | CNY | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.24 (-5.08%) | 589,900 |
| 28 Jan 2021 | CNY | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -0.25 (-5.03%) | 3,315,866 |
| 27 Jan 2021 | CNY | 4.7 | 4.98 | 4.68 | 4.97 | 4.97 | +0.23 (+4.85%) | 5,121,179 |
| 26 Jan 2021 | CNY | 4.6 | 4.75 | 4.4 | 4.74 | 4.74 | +0.22 (+4.87%) | 3,592,444 |
| 25 Jan 2021 | CNY | 4.54 | 4.68 | 4.42 | 4.52 | 4.52 | +0.06 (+1.35%) | 4,182,335 |
| 22 Jan 2021 | CNY | 4.24 | 4.46 | 4.15 | 4.46 | 4.46 | +0.21 (+4.94%) | 5,787,352 |
| 21 Jan 2021 | CNY | 4.26 | 4.28 | 4.1 | 4.25 | 4.25 | +0.03 (+0.71%) | 1,934,100 |
| 20 Jan 2021 | CNY | 4.2 | 4.4 | 4.1 | 4.22 | 4.22 | 0.0 (0.0%) | 4,189,153 |
| 19 Jan 2021 | CNY | 4.01 | 4.22 | 3.97 | 4.22 | 4.22 | +0.2 (+4.98%) | 1,747,240 |
| 18 Jan 2021 | CNY | 3.88 | 4.1 | 3.88 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,332,414 |
| 15 Jan 2021 | CNY | 4.11 | 4.23 | 3.98 | 4 | 4 | -0.1 (-2.44%) | 2,520,450 |
| 14 Jan 2021 | CNY | 3.75 | 4.1 | 3.71 | 4.1 | 4.1 | +0.2 (+5.13%) | 4,203,154 |
| 13 Jan 2021 | CNY | 3.95 | 4 | 3.9 | 3.9 | 3.9 | -0.21 (-5.11%) | 2,103,030 |
| 12 Jan 2021 | CNY | 4.01 | 4.12 | 4.01 | 4.11 | 4.11 | +0.19 (+4.85%) | 6,016,225 |
