| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 5.06 | 5.16 | 4.96 | 4.98 | 4.98 | -0.24 (-4.60%) | 31,998,639 |
| 22 Feb 2021 | CNY | 5.3 | 5.44 | 5.16 | 5.22 | 5.22 | +0.17 (+3.37%) | 68,361,870 |
| 19 Feb 2021 | CNY | 4.83 | 5.05 | 4.83 | 5.05 | 5.05 | +0.46 (+10.02%) | 9,604,756 |
| 18 Feb 2021 | CNY | 4.54 | 4.63 | 4.52 | 4.59 | 4.59 | +0.07 (+1.55%) | 15,150,638 |
| 10 Feb 2021 | CNY | 4.46 | 4.55 | 4.42 | 4.52 | 4.52 | +0.07 (+1.57%) | 14,250,760 |
| 9 Feb 2021 | CNY | 4.32 | 4.48 | 4.28 | 4.45 | 4.45 | +0.13 (+3.01%) | 16,835,158 |
| 8 Feb 2021 | CNY | 4.32 | 4.39 | 4.25 | 4.32 | 4.32 | +0.02 (+0.47%) | 16,399,367 |
| 5 Feb 2021 | CNY | 4.41 | 4.55 | 4.26 | 4.3 | 4.3 | -0.08 (-1.83%) | 17,323,173 |
| 4 Feb 2021 | CNY | 4.51 | 4.56 | 4.31 | 4.38 | 4.38 | -0.15 (-3.31%) | 19,453,565 |
| 3 Feb 2021 | CNY | 4.75 | 4.75 | 4.51 | 4.53 | 4.53 | -0.19 (-4.03%) | 15,536,079 |
| 2 Feb 2021 | CNY | 4.75 | 4.79 | 4.65 | 4.72 | 4.72 | -0.02 (-0.42%) | 15,089,366 |
| 1 Feb 2021 | CNY | 4.63 | 4.78 | 4.59 | 4.74 | 4.74 | +0.09 (+1.94%) | 16,286,336 |
| 29 Jan 2021 | CNY | 4.87 | 4.9 | 4.55 | 4.65 | 4.65 | -0.19 (-3.93%) | 24,156,920 |
| 28 Jan 2021 | CNY | 4.97 | 5.01 | 4.84 | 4.84 | 4.84 | -0.17 (-3.39%) | 16,690,781 |
| 27 Jan 2021 | CNY | 5.02 | 5.03 | 4.93 | 5.01 | 5.01 | +0.02 (+0.40%) | 13,126,914 |
| 26 Jan 2021 | CNY | 5.04 | 5.06 | 4.94 | 4.99 | 4.99 | -0.09 (-1.77%) | 15,466,785 |
| 25 Jan 2021 | CNY | 5.26 | 5.27 | 5.04 | 5.08 | 5.08 | -0.2 (-3.79%) | 24,734,802 |
| 22 Jan 2021 | CNY | 5.25 | 5.44 | 5.2 | 5.28 | 5.28 | +0.04 (+0.76%) | 22,134,620 |
| 21 Jan 2021 | CNY | 5.17 | 5.27 | 5.13 | 5.24 | 5.24 | +0.08 (+1.55%) | 19,525,139 |
| 20 Jan 2021 | CNY | 5.18 | 5.2 | 5.13 | 5.16 | 5.16 | -0.02 (-0.39%) | 10,675,930 |
| 19 Jan 2021 | CNY | 5.18 | 5.27 | 5.09 | 5.18 | 5.18 | -0.02 (-0.38%) | 17,383,798 |
| 18 Jan 2021 | CNY | 5.19 | 5.28 | 5.13 | 5.2 | 5.2 | -0.04 (-0.76%) | 20,615,919 |
| 15 Jan 2021 | CNY | 5.11 | 5.27 | 5.01 | 5.24 | 5.24 | +0.15 (+2.95%) | 22,517,324 |
| 14 Jan 2021 | CNY | 5.01 | 5.11 | 4.91 | 5.09 | 5.09 | -0.14 (-2.68%) | 35,892,659 |
| 13 Jan 2021 | CNY | 5.62 | 5.66 | 5.18 | 5.23 | 5.23 | -0.38 (-6.77%) | 39,742,048 |
| 12 Jan 2021 | CNY | 5.55 | 5.72 | 5.54 | 5.61 | 5.61 | +0.05 (+0.90%) | 23,354,366 |
| 11 Jan 2021 | CNY | 5.8 | 5.81 | 5.52 | 5.56 | 5.56 | -0.27 (-4.63%) | 32,301,275 |
| 8 Jan 2021 | CNY | 6.08 | 6.09 | 5.61 | 5.83 | 5.83 | -0.28 (-4.58%) | 42,710,391 |
| 7 Jan 2021 | CNY | 6.55 | 6.57 | 5.91 | 6.11 | 6.11 | -0.46 (-7.00%) | 67,356,027 |
| 6 Jan 2021 | CNY | 6.7 | 6.77 | 6.48 | 6.57 | 6.57 | -0.21 (-3.10%) | 47,013,476 |
