| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 5.37 | 5.39 | 5.28 | 5.31 | 5.31 | -0.06 (-1.12%) | 3,843,728 |
| 1 Mar 2021 | CNY | 5.27 | 5.38 | 5.24 | 5.37 | 5.37 | +0.17 (+3.27%) | 5,282,243 |
| 26 Feb 2021 | CNY | 5.11 | 5.28 | 5.07 | 5.2 | 5.2 | +0.05 (+0.97%) | 5,172,886 |
| 25 Feb 2021 | CNY | 5.25 | 5.29 | 5.13 | 5.15 | 5.15 | -0.08 (-1.53%) | 5,061,300 |
| 24 Feb 2021 | CNY | 5.13 | 5.32 | 5.11 | 5.23 | 5.23 | +0.08 (+1.55%) | 6,113,952 |
| 23 Feb 2021 | CNY | 5.18 | 5.28 | 5.15 | 5.15 | 5.15 | -0.06 (-1.15%) | 4,781,449 |
| 22 Feb 2021 | CNY | 5.12 | 5.34 | 5.11 | 5.21 | 5.21 | +0.1 (+1.96%) | 8,134,296 |
| 19 Feb 2021 | CNY | 4.93 | 5.12 | 4.9 | 5.11 | 5.11 | +0.18 (+3.65%) | 5,615,302 |
| 18 Feb 2021 | CNY | 4.77 | 4.98 | 4.77 | 4.93 | 4.93 | +0.21 (+4.45%) | 6,298,801 |
| 10 Feb 2021 | CNY | 4.69 | 4.77 | 4.66 | 4.72 | 4.72 | +0.03 (+0.64%) | 3,452,600 |
| 9 Feb 2021 | CNY | 4.57 | 4.7 | 4.56 | 4.69 | 4.69 | +0.11 (+2.40%) | 4,557,560 |
| 8 Feb 2021 | CNY | 4.62 | 4.67 | 4.56 | 4.58 | 4.58 | -0.03 (-0.65%) | 3,819,781 |
| 5 Feb 2021 | CNY | 4.69 | 4.87 | 4.61 | 4.61 | 4.61 | -0.05 (-1.07%) | 5,129,719 |
| 4 Feb 2021 | CNY | 4.8 | 4.8 | 4.55 | 4.66 | 4.66 | -0.14 (-2.92%) | 8,319,310 |
| 3 Feb 2021 | CNY | 4.99 | 4.99 | 4.79 | 4.8 | 4.8 | -0.2 (-4%) | 6,624,104 |
| 2 Feb 2021 | CNY | 5.04 | 5.12 | 4.96 | 5 | 5 | -0.05 (-0.99%) | 4,396,095 |
| 1 Feb 2021 | CNY | 5.03 | 5.15 | 4.99 | 5.05 | 5.05 | +0.01 (+0.20%) | 4,680,405 |
| 29 Jan 2021 | CNY | 5.24 | 5.3 | 4.97 | 5.04 | 5.04 | -0.22 (-4.18%) | 8,648,360 |
| 28 Jan 2021 | CNY | 5.27 | 5.41 | 5.21 | 5.26 | 5.26 | -0.03 (-0.57%) | 3,945,202 |
| 27 Jan 2021 | CNY | 5.25 | 5.35 | 5.25 | 5.29 | 5.29 | +0.02 (+0.38%) | 3,048,006 |
| 26 Jan 2021 | CNY | 5.28 | 5.41 | 5.23 | 5.27 | 5.27 | -0.01 (-0.19%) | 4,189,600 |
| 25 Jan 2021 | CNY | 5.58 | 5.62 | 5.25 | 5.28 | 5.28 | -0.3 (-5.38%) | 7,768,988 |
| 22 Jan 2021 | CNY | 5.7 | 5.71 | 5.54 | 5.58 | 5.58 | -0.18 (-3.13%) | 5,106,398 |
| 21 Jan 2021 | CNY | 5.74 | 5.82 | 5.72 | 5.76 | 5.76 | -0.01 (-0.17%) | 3,463,500 |
| 20 Jan 2021 | CNY | 5.81 | 5.85 | 5.73 | 5.77 | 5.77 | -0.04 (-0.69%) | 2,713,826 |
| 19 Jan 2021 | CNY | 5.72 | 5.85 | 5.71 | 5.81 | 5.81 | +0.08 (+1.40%) | 3,925,001 |
| 18 Jan 2021 | CNY | 5.69 | 5.85 | 5.69 | 5.73 | 5.73 | +0.03 (+0.53%) | 3,076,485 |
| 15 Jan 2021 | CNY | 5.6 | 5.77 | 5.59 | 5.7 | 5.7 | +0.07 (+1.24%) | 3,260,628 |
| 14 Jan 2021 | CNY | 5.53 | 5.67 | 5.5 | 5.63 | 5.63 | +0.06 (+1.08%) | 3,046,024 |
| 13 Jan 2021 | CNY | 5.7 | 5.73 | 5.5 | 5.57 | 5.57 | -0.16 (-2.79%) | 4,551,608 |
