| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.37 | 5.46 | 5.2 | 5.37 | 5.37 | 0.0 (0.0%) | 17,152,840 |
| 2 Mar 2021 | CNY | 5.03 | 5.4 | 5.02 | 5.37 | 5.37 | +0.34 (+6.76%) | 21,825,283 |
| 1 Mar 2021 | CNY | 5.09 | 5.12 | 4.99 | 5.03 | 5.03 | -0.03 (-0.59%) | 10,862,045 |
| 26 Feb 2021 | CNY | 4.82 | 5.06 | 4.77 | 5.06 | 5.06 | +0.23 (+4.76%) | 10,572,617 |
| 25 Feb 2021 | CNY | 4.76 | 4.85 | 4.76 | 4.83 | 4.83 | +0.05 (+1.05%) | 3,557,302 |
| 24 Feb 2021 | CNY | 4.76 | 4.84 | 4.73 | 4.78 | 4.78 | +0.02 (+0.42%) | 2,896,832 |
| 23 Feb 2021 | CNY | 4.85 | 4.87 | 4.75 | 4.76 | 4.76 | -0.05 (-1.04%) | 3,689,908 |
| 22 Feb 2021 | CNY | 4.73 | 4.89 | 4.72 | 4.81 | 4.81 | +0.1 (+2.12%) | 6,991,031 |
| 19 Feb 2021 | CNY | 4.59 | 4.71 | 4.56 | 4.71 | 4.71 | +0.13 (+2.84%) | 3,898,591 |
| 18 Feb 2021 | CNY | 4.54 | 4.59 | 4.5 | 4.58 | 4.58 | +0.11 (+2.46%) | 3,350,746 |
| 10 Feb 2021 | CNY | 4.48 | 4.52 | 4.47 | 4.47 | 4.47 | -0.01 (-0.22%) | 2,238,238 |
| 9 Feb 2021 | CNY | 4.45 | 4.49 | 4.43 | 4.48 | 4.48 | +0.03 (+0.67%) | 1,990,700 |
| 8 Feb 2021 | CNY | 4.37 | 4.48 | 4.36 | 4.45 | 4.45 | +0.08 (+1.83%) | 3,761,234 |
| 5 Feb 2021 | CNY | 4.37 | 4.46 | 4.36 | 4.37 | 4.37 | 0.0 (0.0%) | 3,510,738 |
| 4 Feb 2021 | CNY | 4.53 | 4.53 | 4.32 | 4.37 | 4.37 | -0.17 (-3.74%) | 5,703,104 |
| 3 Feb 2021 | CNY | 4.63 | 4.63 | 4.54 | 4.54 | 4.54 | -0.09 (-1.94%) | 2,684,900 |
| 2 Feb 2021 | CNY | 4.62 | 4.68 | 4.54 | 4.63 | 4.63 | +0.02 (+0.43%) | 2,970,228 |
| 1 Feb 2021 | CNY | 4.66 | 4.71 | 4.59 | 4.61 | 4.61 | -0.06 (-1.28%) | 4,165,292 |
| 29 Jan 2021 | CNY | 4.81 | 4.83 | 4.65 | 4.67 | 4.67 | -0.14 (-2.91%) | 6,075,319 |
| 28 Jan 2021 | CNY | 4.85 | 4.88 | 4.79 | 4.81 | 4.81 | -0.07 (-1.43%) | 4,501,400 |
| 27 Jan 2021 | CNY | 4.91 | 4.94 | 4.86 | 4.88 | 4.88 | -0.05 (-1.01%) | 3,479,600 |
| 26 Jan 2021 | CNY | 4.98 | 5.01 | 4.91 | 4.93 | 4.93 | -0.05 (-1.00%) | 3,401,803 |
| 25 Jan 2021 | CNY | 5 | 5.02 | 4.92 | 4.98 | 4.98 | -0.01 (-0.20%) | 3,757,923 |
| 22 Jan 2021 | CNY | 5.05 | 5.06 | 4.98 | 4.99 | 4.99 | -0.06 (-1.19%) | 3,311,000 |
| 21 Jan 2021 | CNY | 5.04 | 5.08 | 5.02 | 5.05 | 5.05 | +0.01 (+0.20%) | 2,452,800 |
| 20 Jan 2021 | CNY | 5.1 | 5.12 | 5.01 | 5.04 | 5.04 | -0.06 (-1.18%) | 3,204,600 |
| 19 Jan 2021 | CNY | 5.12 | 5.16 | 5.08 | 5.1 | 5.1 | -0.01 (-0.20%) | 2,638,540 |
| 18 Jan 2021 | CNY | 5.1 | 5.16 | 5.06 | 5.11 | 5.11 | -0.01 (-0.20%) | 3,253,047 |
| 15 Jan 2021 | CNY | 5.02 | 5.12 | 5.01 | 5.12 | 5.12 | +0.09 (+1.79%) | 3,946,287 |
| 14 Jan 2021 | CNY | 4.96 | 5.06 | 4.93 | 5.03 | 5.03 | +0.08 (+1.62%) | 3,132,328 |
