| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.4 | 4.46 | 4.33 | 4.41 | 4.41 | +0.03 (+0.68%) | 10,268,947 |
| 2 Mar 2021 | CNY | 4.25 | 4.42 | 4.24 | 4.38 | 4.38 | +0.13 (+3.06%) | 10,722,367 |
| 1 Mar 2021 | CNY | 4.1 | 4.27 | 4.09 | 4.25 | 4.25 | +0.17 (+4.17%) | 7,469,800 |
| 26 Feb 2021 | CNY | 4.06 | 4.11 | 4.03 | 4.08 | 4.08 | -0.01 (-0.24%) | 3,317,370 |
| 25 Feb 2021 | CNY | 4.14 | 4.16 | 4.09 | 4.09 | 4.09 | -0.03 (-0.73%) | 2,607,200 |
| 24 Feb 2021 | CNY | 4.11 | 4.18 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 3,507,066 |
| 23 Feb 2021 | CNY | 4.14 | 4.2 | 4.09 | 4.12 | 4.12 | -0.05 (-1.20%) | 3,937,402 |
| 22 Feb 2021 | CNY | 4.1 | 4.27 | 4.1 | 4.17 | 4.17 | +0.1 (+2.46%) | 7,699,072 |
| 19 Feb 2021 | CNY | 3.95 | 4.09 | 3.94 | 4.07 | 4.07 | +0.08 (+2.01%) | 4,843,302 |
| 18 Feb 2021 | CNY | 3.94 | 3.99 | 3.87 | 3.99 | 3.99 | +0.13 (+3.37%) | 6,282,500 |
| 10 Feb 2021 | CNY | 3.9 | 3.92 | 3.83 | 3.86 | 3.86 | -0.04 (-1.03%) | 4,745,650 |
| 9 Feb 2021 | CNY | 3.88 | 4.01 | 3.88 | 3.9 | 3.9 | -0.02 (-0.51%) | 7,058,550 |
| 8 Feb 2021 | CNY | 3.86 | 3.98 | 3.72 | 3.92 | 3.92 | +0.06 (+1.55%) | 10,661,669 |
| 5 Feb 2021 | CNY | 3.84 | 4.02 | 3.8 | 3.86 | 3.86 | -0.23 (-5.62%) | 23,275,823 |
| 4 Feb 2021 | CNY | 4.09 | 4.09 | 3.96 | 4.09 | 4.09 | +0.37 (+9.95%) | 27,105,694 |
| 3 Feb 2021 | CNY | 3.74 | 3.78 | 3.65 | 3.72 | 3.72 | 0.0 (0.0%) | 4,200,542 |
| 2 Feb 2021 | CNY | 3.71 | 3.73 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,101,358 |
| 1 Feb 2021 | CNY | 3.7 | 3.74 | 3.67 | 3.7 | 3.7 | -0.04 (-1.07%) | 3,123,900 |
| 29 Jan 2021 | CNY | 3.94 | 3.94 | 3.69 | 3.74 | 3.74 | -0.25 (-6.27%) | 10,727,742 |
| 28 Jan 2021 | CNY | 4.04 | 4.06 | 3.98 | 3.99 | 3.99 | -0.05 (-1.24%) | 2,636,300 |
| 27 Jan 2021 | CNY | 4.08 | 4.11 | 4.01 | 4.04 | 4.04 | -0.07 (-1.70%) | 2,096,500 |
| 26 Jan 2021 | CNY | 4.02 | 4.15 | 3.97 | 4.11 | 4.11 | +0.08 (+1.99%) | 5,232,712 |
| 25 Jan 2021 | CNY | 4.16 | 4.17 | 4 | 4.03 | 4.03 | -0.13 (-3.13%) | 4,802,702 |
| 22 Jan 2021 | CNY | 4.22 | 4.23 | 4.14 | 4.16 | 4.16 | -0.07 (-1.65%) | 3,328,100 |
| 21 Jan 2021 | CNY | 4.27 | 4.27 | 4.22 | 4.23 | 4.23 | -0.03 (-0.70%) | 3,462,800 |
| 20 Jan 2021 | CNY | 4.27 | 4.31 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 2,534,600 |
| 19 Jan 2021 | CNY | 4.24 | 4.28 | 4.22 | 4.27 | 4.27 | +0.02 (+0.47%) | 3,191,990 |
| 18 Jan 2021 | CNY | 4.27 | 4.31 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 2,314,942 |
| 15 Jan 2021 | CNY | 4.23 | 4.28 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 2,165,800 |
| 14 Jan 2021 | CNY | 4.14 | 4.26 | 4.11 | 4.23 | 4.23 | +0.09 (+2.17%) | 2,865,354 |
