| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.12 | 4.21 | 4.12 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,252,934 |
| 2 Mar 2021 | CNY | 4.18 | 4.24 | 4.09 | 4.12 | 4.12 | -0.06 (-1.44%) | 1,675,350 |
| 1 Mar 2021 | CNY | 4.09 | 4.2 | 4.05 | 4.18 | 4.18 | +0.14 (+3.47%) | 2,596,046 |
| 26 Feb 2021 | CNY | 4.01 | 4.07 | 3.98 | 4.04 | 4.04 | +0.03 (+0.75%) | 1,756,975 |
| 25 Feb 2021 | CNY | 4.11 | 4.11 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 1,416,712 |
| 24 Feb 2021 | CNY | 4.02 | 4.13 | 4.02 | 4.08 | 4.08 | +0.04 (+0.99%) | 1,911,199 |
| 23 Feb 2021 | CNY | 4.08 | 4.14 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 1,963,275 |
| 22 Feb 2021 | CNY | 4.05 | 4.2 | 4.05 | 4.09 | 4.09 | +0.04 (+0.99%) | 3,252,471 |
| 19 Feb 2021 | CNY | 3.8 | 4.09 | 3.8 | 4.05 | 4.05 | +0.2 (+5.19%) | 2,748,448 |
| 18 Feb 2021 | CNY | 3.67 | 3.87 | 3.67 | 3.85 | 3.85 | +0.18 (+4.90%) | 2,130,754 |
| 10 Feb 2021 | CNY | 3.62 | 3.71 | 3.62 | 3.67 | 3.67 | +0.03 (+0.82%) | 1,304,900 |
| 9 Feb 2021 | CNY | 3.59 | 3.66 | 3.51 | 3.64 | 3.64 | +0.05 (+1.39%) | 1,723,578 |
| 8 Feb 2021 | CNY | 3.59 | 3.66 | 3.51 | 3.59 | 3.59 | 0.0 (0.0%) | 3,380,157 |
| 5 Feb 2021 | CNY | 3.67 | 3.73 | 3.55 | 3.59 | 3.59 | -0.08 (-2.18%) | 1,782,725 |
| 4 Feb 2021 | CNY | 3.74 | 3.76 | 3.63 | 3.67 | 3.67 | -0.08 (-2.13%) | 2,045,550 |
| 3 Feb 2021 | CNY | 3.77 | 3.84 | 3.68 | 3.75 | 3.75 | -0.03 (-0.79%) | 2,518,775 |
| 2 Feb 2021 | CNY | 3.82 | 3.83 | 3.62 | 3.78 | 3.78 | 0.0 (0.0%) | 2,194,800 |
| 1 Feb 2021 | CNY | 3.93 | 3.93 | 3.7 | 3.78 | 3.78 | -0.1 (-2.58%) | 2,602,099 |
| 29 Jan 2021 | CNY | 4.03 | 4.06 | 3.86 | 3.88 | 3.88 | -0.11 (-2.76%) | 1,869,625 |
| 28 Jan 2021 | CNY | 4.02 | 4.12 | 3.98 | 3.99 | 3.99 | -0.04 (-0.99%) | 1,781,209 |
| 27 Jan 2021 | CNY | 3.99 | 4.08 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 2,020,779 |
| 26 Jan 2021 | CNY | 3.9 | 4 | 3.82 | 3.97 | 3.97 | +0.01 (+0.25%) | 1,714,300 |
| 25 Jan 2021 | CNY | 4.16 | 4.17 | 3.92 | 3.96 | 3.96 | -0.14 (-3.41%) | 2,183,780 |
| 22 Jan 2021 | CNY | 4.12 | 4.17 | 4.04 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,673,000 |
| 21 Jan 2021 | CNY | 4.09 | 4.15 | 4.03 | 4.12 | 4.12 | +0.03 (+0.73%) | 2,012,250 |
| 20 Jan 2021 | CNY | 4.19 | 4.19 | 4.05 | 4.09 | 4.09 | -0.09 (-2.15%) | 2,249,877 |
| 19 Jan 2021 | CNY | 4 | 4.24 | 4 | 4.18 | 4.18 | +0.16 (+3.98%) | 3,685,604 |
| 18 Jan 2021 | CNY | 4 | 4.12 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 2,858,215 |
| 15 Jan 2021 | CNY | 3.79 | 4.1 | 3.78 | 4.02 | 4.02 | +0.21 (+5.51%) | 3,951,027 |
| 14 Jan 2021 | CNY | 3.73 | 3.86 | 3.73 | 3.81 | 3.81 | +0.04 (+1.06%) | 2,376,528 |
