| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 6,922,340 |
| 1 Mar 2021 | CNY | 3.92 | 4.01 | 3.9 | 3.96 | 3.96 | +0.06 (+1.54%) | 7,135,567 |
| 26 Feb 2021 | CNY | 3.84 | 3.92 | 3.82 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,230,299 |
| 25 Feb 2021 | CNY | 3.92 | 3.94 | 3.85 | 3.88 | 3.88 | -0.02 (-0.51%) | 6,412,720 |
| 24 Feb 2021 | CNY | 3.86 | 3.94 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 6,886,950 |
| 23 Feb 2021 | CNY | 3.83 | 3.91 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 8,495,328 |
| 22 Feb 2021 | CNY | 3.88 | 3.97 | 3.84 | 3.84 | 3.84 | -0.03 (-0.78%) | 12,975,308 |
| 19 Feb 2021 | CNY | 3.74 | 3.87 | 3.74 | 3.87 | 3.87 | +0.1 (+2.65%) | 6,756,694 |
| 18 Feb 2021 | CNY | 3.7 | 3.78 | 3.7 | 3.77 | 3.77 | +0.08 (+2.17%) | 6,842,674 |
| 10 Feb 2021 | CNY | 3.6 | 3.69 | 3.58 | 3.69 | 3.69 | +0.1 (+2.79%) | 5,306,707 |
| 9 Feb 2021 | CNY | 3.53 | 3.61 | 3.51 | 3.59 | 3.59 | +0.06 (+1.70%) | 4,875,180 |
| 8 Feb 2021 | CNY | 3.5 | 3.53 | 3.45 | 3.53 | 3.53 | +0.01 (+0.28%) | 3,993,533 |
| 5 Feb 2021 | CNY | 3.55 | 3.6 | 3.5 | 3.52 | 3.52 | -0.03 (-0.85%) | 4,052,623 |
| 4 Feb 2021 | CNY | 3.65 | 3.67 | 3.48 | 3.55 | 3.55 | -0.1 (-2.74%) | 6,900,610 |
| 3 Feb 2021 | CNY | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -0.07 (-1.88%) | 4,538,326 |
| 2 Feb 2021 | CNY | 3.71 | 3.78 | 3.68 | 3.72 | 3.72 | +0.01 (+0.27%) | 4,865,753 |
| 1 Feb 2021 | CNY | 3.67 | 3.72 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 4,167,413 |
| 29 Jan 2021 | CNY | 3.81 | 3.83 | 3.65 | 3.68 | 3.68 | -0.12 (-3.16%) | 9,067,235 |
| 28 Jan 2021 | CNY | 3.78 | 3.83 | 3.76 | 3.8 | 3.8 | 0.0 (0.0%) | 5,044,440 |
| 27 Jan 2021 | CNY | 3.82 | 3.83 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 4,765,083 |
| 26 Jan 2021 | CNY | 3.76 | 3.86 | 3.76 | 3.78 | 3.78 | +0.02 (+0.53%) | 5,989,870 |
| 25 Jan 2021 | CNY | 3.84 | 3.84 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 6,393,388 |
| 22 Jan 2021 | CNY | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -0.09 (-2.30%) | 6,713,520 |
| 21 Jan 2021 | CNY | 3.91 | 3.94 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 6,983,890 |
| 20 Jan 2021 | CNY | 3.91 | 3.94 | 3.87 | 3.91 | 3.91 | -0.01 (-0.26%) | 5,481,612 |
| 19 Jan 2021 | CNY | 3.94 | 3.96 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 8,063,064 |
| 18 Jan 2021 | CNY | 3.84 | 3.97 | 3.84 | 3.93 | 3.93 | +0.06 (+1.55%) | 7,811,710 |
| 15 Jan 2021 | CNY | 3.8 | 3.9 | 3.8 | 3.87 | 3.87 | +0.05 (+1.31%) | 6,980,870 |
| 14 Jan 2021 | CNY | 3.8 | 3.85 | 3.74 | 3.82 | 3.82 | 0.0 (0.0%) | 8,010,566 |
| 13 Jan 2021 | CNY | 3.9 | 3.95 | 3.8 | 3.82 | 3.82 | -0.11 (-2.80%) | 11,549,961 |
