| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2021 | CNY | 4.72 | 4.78 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 8,401,660 |
| 23 Feb 2021 | CNY | 4.81 | 4.9 | 4.71 | 4.73 | 4.73 | -0.08 (-1.66%) | 7,623,900 |
| 22 Feb 2021 | CNY | 4.81 | 5.02 | 4.79 | 4.81 | 4.81 | 0.0 (0.0%) | 12,476,320 |
| 19 Feb 2021 | CNY | 4.6 | 4.83 | 4.58 | 4.81 | 4.81 | +0.26 (+5.71%) | 11,483,308 |
| 18 Feb 2021 | CNY | 4.45 | 4.63 | 4.42 | 4.55 | 4.55 | +0.18 (+4.12%) | 10,529,340 |
| 10 Feb 2021 | CNY | 4.26 | 4.39 | 4.23 | 4.37 | 4.37 | +0.12 (+2.82%) | 7,174,788 |
| 9 Feb 2021 | CNY | 4.14 | 4.27 | 4.13 | 4.25 | 4.25 | +0.08 (+1.92%) | 7,095,741 |
| 8 Feb 2021 | CNY | 4.32 | 4.32 | 4.11 | 4.17 | 4.17 | +0.06 (+1.46%) | 12,329,403 |
| 5 Feb 2021 | CNY | 4.36 | 4.48 | 4.1 | 4.11 | 4.11 | -0.25 (-5.73%) | 15,550,714 |
| 4 Feb 2021 | CNY | 4.61 | 4.62 | 4.36 | 4.36 | 4.36 | -0.25 (-5.42%) | 8,119,418 |
| 3 Feb 2021 | CNY | 4.66 | 4.82 | 4.61 | 4.61 | 4.61 | -0.05 (-1.07%) | 9,455,287 |
| 2 Feb 2021 | CNY | 4.5 | 4.66 | 4.43 | 4.66 | 4.66 | +0.15 (+3.33%) | 9,356,961 |
| 1 Feb 2021 | CNY | 4.49 | 4.65 | 4.47 | 4.51 | 4.51 | +0.05 (+1.12%) | 7,033,511 |
| 29 Jan 2021 | CNY | 4.55 | 4.6 | 4.43 | 4.46 | 4.46 | -0.08 (-1.76%) | 8,934,709 |
| 28 Jan 2021 | CNY | 4.6 | 4.7 | 4.5 | 4.54 | 4.54 | -0.09 (-1.94%) | 12,415,901 |
| 27 Jan 2021 | CNY | 4.78 | 4.79 | 4.62 | 4.63 | 4.63 | -0.16 (-3.34%) | 12,378,460 |
| 26 Jan 2021 | CNY | 4.86 | 4.97 | 4.75 | 4.79 | 4.79 | -0.05 (-1.03%) | 8,778,240 |
| 25 Jan 2021 | CNY | 5.03 | 5.04 | 4.83 | 4.84 | 4.84 | -0.18 (-3.59%) | 9,026,229 |
| 22 Jan 2021 | CNY | 5.12 | 5.12 | 4.9 | 5.02 | 5.02 | -0.09 (-1.76%) | 11,833,318 |
| 21 Jan 2021 | CNY | 5.3 | 5.34 | 5.08 | 5.11 | 5.11 | +0.12 (+2.40%) | 15,919,320 |
| 20 Jan 2021 | CNY | 5.05 | 5.12 | 4.94 | 4.99 | 4.99 | -0.01 (-0.20%) | 7,700,025 |
| 19 Jan 2021 | CNY | 5.02 | 5.03 | 4.9 | 5 | 5 | -0.03 (-0.60%) | 8,874,200 |
| 18 Jan 2021 | CNY | 5 | 5.07 | 4.89 | 5.03 | 5.03 | +0.03 (+0.60%) | 9,973,220 |
| 15 Jan 2021 | CNY | 4.8 | 5.08 | 4.74 | 5 | 5 | +0.23 (+4.82%) | 13,990,285 |
| 14 Jan 2021 | CNY | 5.22 | 5.22 | 4.77 | 4.77 | 4.77 | -0.53 (-10%) | 20,719,601 |
| 13 Jan 2021 | CNY | 5.47 | 5.5 | 5.19 | 5.3 | 5.3 | -0.21 (-3.81%) | 11,052,943 |
| 12 Jan 2021 | CNY | 5.55 | 5.63 | 5.43 | 5.51 | 5.51 | -0.11 (-1.96%) | 7,669,372 |
| 11 Jan 2021 | CNY | 5.72 | 5.76 | 5.56 | 5.62 | 5.62 | -0.1 (-1.75%) | 6,709,167 |
| 8 Jan 2021 | CNY | 5.69 | 5.84 | 5.66 | 5.72 | 5.72 | -0.03 (-0.52%) | 5,988,767 |
| 7 Jan 2021 | CNY | 5.83 | 5.9 | 5.59 | 5.75 | 5.75 | -0.05 (-0.86%) | 8,118,968 |
