| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 3.83 | 3.89 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 2,033,200 |
| 2 Mar 2021 | CNY | 3.82 | 3.85 | 3.77 | 3.83 | 3.83 | +0.01 (+0.26%) | 1,311,100 |
| 1 Mar 2021 | CNY | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | +0.07 (+1.87%) | 1,204,700 |
| 26 Feb 2021 | CNY | 3.74 | 3.76 | 3.68 | 3.75 | 3.75 | +0.03 (+0.81%) | 1,183,046 |
| 25 Feb 2021 | CNY | 3.81 | 3.81 | 3.7 | 3.72 | 3.72 | -0.1 (-2.62%) | 1,867,850 |
| 24 Feb 2021 | CNY | 3.81 | 3.87 | 3.77 | 3.82 | 3.82 | +0.01 (+0.26%) | 1,480,400 |
| 23 Feb 2021 | CNY | 3.81 | 3.94 | 3.75 | 3.81 | 3.81 | -0.01 (-0.26%) | 2,342,425 |
| 22 Feb 2021 | CNY | 3.8 | 3.91 | 3.8 | 3.82 | 3.82 | +0.03 (+0.79%) | 2,177,700 |
| 19 Feb 2021 | CNY | 3.69 | 3.79 | 3.64 | 3.79 | 3.79 | +0.1 (+2.71%) | 2,287,027 |
| 18 Feb 2021 | CNY | 3.62 | 3.7 | 3.62 | 3.69 | 3.69 | +0.08 (+2.22%) | 1,104,225 |
| 10 Feb 2021 | CNY | 3.59 | 3.64 | 3.57 | 3.61 | 3.61 | +0.04 (+1.12%) | 929,825 |
| 9 Feb 2021 | CNY | 3.51 | 3.59 | 3.48 | 3.57 | 3.57 | +0.06 (+1.71%) | 1,182,025 |
| 8 Feb 2021 | CNY | 3.49 | 3.53 | 3.41 | 3.51 | 3.51 | +0.01 (+0.29%) | 1,213,800 |
| 5 Feb 2021 | CNY | 3.5 | 3.56 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 1,076,288 |
| 4 Feb 2021 | CNY | 3.51 | 3.59 | 3.44 | 3.5 | 3.5 | -0.02 (-0.57%) | 1,943,652 |
| 3 Feb 2021 | CNY | 3.57 | 3.57 | 3.49 | 3.52 | 3.52 | -0.04 (-1.12%) | 1,212,281 |
| 2 Feb 2021 | CNY | 3.57 | 3.61 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 1,641,702 |
| 1 Feb 2021 | CNY | 3.67 | 3.71 | 3.58 | 3.58 | 3.58 | -0.11 (-2.98%) | 1,686,500 |
| 29 Jan 2021 | CNY | 3.76 | 3.79 | 3.65 | 3.69 | 3.69 | -0.07 (-1.86%) | 1,338,588 |
| 28 Jan 2021 | CNY | 3.76 | 3.79 | 3.7 | 3.76 | 3.76 | -0.01 (-0.27%) | 1,122,800 |
| 27 Jan 2021 | CNY | 3.76 | 3.79 | 3.7 | 3.77 | 3.77 | +0.02 (+0.53%) | 1,018,387 |
| 26 Jan 2021 | CNY | 3.72 | 3.79 | 3.66 | 3.75 | 3.75 | -0.02 (-0.53%) | 2,040,477 |
| 25 Jan 2021 | CNY | 3.97 | 3.98 | 3.75 | 3.77 | 3.77 | -0.31 (-7.60%) | 5,636,909 |
| 22 Jan 2021 | CNY | 4.01 | 4.33 | 3.9 | 4.08 | 4.08 | +0.04 (+0.99%) | 7,369,038 |
| 21 Jan 2021 | CNY | 4.09 | 4.15 | 4.02 | 4.04 | 4.04 | -0.05 (-1.22%) | 1,831,300 |
| 20 Jan 2021 | CNY | 4.13 | 4.16 | 4.04 | 4.09 | 4.09 | -0.04 (-0.97%) | 1,787,100 |
| 19 Jan 2021 | CNY | 4.02 | 4.15 | 3.99 | 4.13 | 4.13 | +0.1 (+2.48%) | 3,078,104 |
| 18 Jan 2021 | CNY | 3.91 | 4.1 | 3.91 | 4.03 | 4.03 | +0.07 (+1.77%) | 2,727,327 |
| 15 Jan 2021 | CNY | 3.8 | 3.98 | 3.78 | 3.96 | 3.96 | +0.16 (+4.21%) | 2,720,175 |
| 14 Jan 2021 | CNY | 3.78 | 3.81 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,516,664 |
