| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.89 | 6.04 | 5.78 | 5.99 | 5.99 | +0.16 (+2.74%) | 22,691,930 |
| 2 Mar 2021 | CNY | 5.79 | 5.87 | 5.74 | 5.83 | 5.83 | +0.09 (+1.57%) | 16,679,099 |
| 1 Mar 2021 | CNY | 5.64 | 5.75 | 5.64 | 5.74 | 5.74 | +0.08 (+1.41%) | 10,722,774 |
| 26 Feb 2021 | CNY | 5.55 | 5.71 | 5.55 | 5.66 | 5.66 | +0.01 (+0.18%) | 11,796,307 |
| 25 Feb 2021 | CNY | 5.75 | 5.76 | 5.6 | 5.65 | 5.65 | -0.06 (-1.05%) | 12,226,771 |
| 24 Feb 2021 | CNY | 5.63 | 5.82 | 5.62 | 5.71 | 5.71 | +0.08 (+1.42%) | 16,630,493 |
| 23 Feb 2021 | CNY | 5.71 | 5.83 | 5.61 | 5.63 | 5.63 | -0.11 (-1.92%) | 13,778,073 |
| 22 Feb 2021 | CNY | 5.71 | 5.93 | 5.7 | 5.74 | 5.74 | +0.08 (+1.41%) | 24,474,360 |
| 19 Feb 2021 | CNY | 5.59 | 5.67 | 5.5 | 5.66 | 5.66 | +0.07 (+1.25%) | 21,096,121 |
| 18 Feb 2021 | CNY | 5.29 | 5.76 | 5.29 | 5.59 | 5.59 | +0.35 (+6.68%) | 30,274,044 |
| 10 Feb 2021 | CNY | 5.26 | 5.28 | 5.19 | 5.24 | 5.24 | +0.04 (+0.77%) | 8,592,080 |
| 9 Feb 2021 | CNY | 5.26 | 5.26 | 5.17 | 5.2 | 5.2 | +0.04 (+0.78%) | 8,858,950 |
| 8 Feb 2021 | CNY | 5.19 | 5.3 | 5.16 | 5.16 | 5.16 | +0.06 (+1.18%) | 9,963,720 |
| 5 Feb 2021 | CNY | 5.22 | 5.32 | 5.09 | 5.1 | 5.1 | -0.15 (-2.86%) | 11,949,692 |
| 4 Feb 2021 | CNY | 5.2 | 5.31 | 5.02 | 5.25 | 5.25 | +0.01 (+0.19%) | 18,745,411 |
| 3 Feb 2021 | CNY | 5.55 | 5.55 | 5.21 | 5.24 | 5.24 | -0.28 (-5.07%) | 21,243,821 |
| 2 Feb 2021 | CNY | 5.55 | 5.61 | 5.46 | 5.52 | 5.52 | -0.04 (-0.72%) | 8,033,919 |
| 1 Feb 2021 | CNY | 5.83 | 5.91 | 5.42 | 5.56 | 5.56 | -0.33 (-5.60%) | 26,186,719 |
| 29 Jan 2021 | CNY | 6.08 | 6.08 | 5.85 | 5.89 | 5.89 | -0.17 (-2.81%) | 13,217,952 |
| 28 Jan 2021 | CNY | 6 | 6.11 | 5.99 | 6.06 | 6.06 | +0.01 (+0.17%) | 7,339,769 |
| 27 Jan 2021 | CNY | 6.05 | 6.12 | 5.99 | 6.05 | 6.05 | -0.02 (-0.33%) | 7,107,757 |
| 26 Jan 2021 | CNY | 6.05 | 6.13 | 6 | 6.07 | 6.07 | +0.04 (+0.66%) | 8,210,486 |
| 25 Jan 2021 | CNY | 6.16 | 6.16 | 6 | 6.03 | 6.03 | -0.12 (-1.95%) | 11,656,617 |
| 22 Jan 2021 | CNY | 6.26 | 6.28 | 6.11 | 6.15 | 6.15 | -0.15 (-2.38%) | 12,055,511 |
| 21 Jan 2021 | CNY | 6.26 | 6.39 | 6.23 | 6.3 | 6.3 | +0.01 (+0.16%) | 9,535,543 |
| 20 Jan 2021 | CNY | 6.39 | 6.39 | 6.26 | 6.29 | 6.29 | -0.07 (-1.10%) | 9,405,114 |
| 19 Jan 2021 | CNY | 6.43 | 6.44 | 6.32 | 6.36 | 6.36 | -0.1 (-1.55%) | 13,308,474 |
| 18 Jan 2021 | CNY | 6.35 | 6.48 | 6.32 | 6.46 | 6.46 | +0.07 (+1.10%) | 14,353,162 |
| 15 Jan 2021 | CNY | 6.34 | 6.45 | 6.32 | 6.39 | 6.39 | 0.0 (0.0%) | 15,651,521 |
| 14 Jan 2021 | CNY | 6.29 | 6.48 | 6.27 | 6.39 | 6.39 | +0.11 (+1.75%) | 24,341,728 |
