| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2021 | CNY | 5.56 | 5.6 | 5.45 | 5.57 | 5.57 | +0.02 (+0.36%) | 9,323,850 |
| 23 Feb 2021 | CNY | 5.77 | 5.77 | 5.54 | 5.55 | 5.55 | -0.22 (-3.81%) | 9,807,003 |
| 22 Feb 2021 | CNY | 5.9 | 5.98 | 5.76 | 5.77 | 5.77 | +0.05 (+0.87%) | 13,054,961 |
| 19 Feb 2021 | CNY | 5.62 | 5.73 | 5.56 | 5.72 | 5.72 | +0.09 (+1.60%) | 9,142,715 |
| 18 Feb 2021 | CNY | 5.58 | 5.8 | 5.54 | 5.63 | 5.63 | +0.2 (+3.68%) | 12,942,600 |
| 10 Feb 2021 | CNY | 5.55 | 5.69 | 5.38 | 5.43 | 5.43 | -0.15 (-2.69%) | 13,473,026 |
| 9 Feb 2021 | CNY | 5.37 | 5.79 | 5.25 | 5.58 | 5.58 | +0.19 (+3.53%) | 17,153,724 |
| 8 Feb 2021 | CNY | 5.66 | 5.74 | 5.39 | 5.39 | 5.39 | -0.6 (-10.02%) | 20,778,104 |
| 5 Feb 2021 | CNY | 5.95 | 6.35 | 5.9 | 5.99 | 5.99 | +0.06 (+1.01%) | 15,646,233 |
| 4 Feb 2021 | CNY | 6.06 | 6.06 | 5.83 | 5.93 | 5.93 | -0.23 (-3.73%) | 15,537,796 |
| 3 Feb 2021 | CNY | 6.16 | 6.23 | 5.95 | 6.16 | 6.16 | -0.08 (-1.28%) | 18,267,492 |
| 2 Feb 2021 | CNY | 5.89 | 6.42 | 5.83 | 6.24 | 6.24 | +0.4 (+6.85%) | 25,617,702 |
| 1 Feb 2021 | CNY | 6.13 | 6.16 | 5.77 | 5.84 | 5.84 | -0.29 (-4.73%) | 19,574,350 |
| 29 Jan 2021 | CNY | 5.9 | 6.18 | 5.9 | 6.13 | 6.13 | +0.2 (+3.37%) | 21,951,973 |
| 28 Jan 2021 | CNY | 5.81 | 6.24 | 5.79 | 5.93 | 5.93 | +0.07 (+1.19%) | 20,507,806 |
| 27 Jan 2021 | CNY | 6 | 6.05 | 5.81 | 5.86 | 5.86 | -0.16 (-2.66%) | 15,314,700 |
| 26 Jan 2021 | CNY | 6.1 | 6.26 | 5.96 | 6.02 | 6.02 | -0.13 (-2.11%) | 17,688,920 |
| 25 Jan 2021 | CNY | 6.38 | 6.59 | 6.01 | 6.15 | 6.15 | -0.28 (-4.35%) | 35,082,423 |
| 22 Jan 2021 | CNY | 7 | 7.18 | 6.43 | 6.43 | 6.43 | -0.71 (-9.94%) | 41,396,291 |
| 21 Jan 2021 | CNY | 7.4 | 7.51 | 6.9 | 7.14 | 7.14 | -0.01 (-0.14%) | 42,906,581 |
| 20 Jan 2021 | CNY | 6.53 | 7.15 | 6.53 | 7.15 | 7.15 | +0.65 (+10%) | 31,188,700 |
| 19 Jan 2021 | CNY | 6.53 | 6.79 | 6.49 | 6.5 | 6.5 | -0.12 (-1.81%) | 26,796,081 |
| 18 Jan 2021 | CNY | 6.63 | 6.8 | 6.43 | 6.62 | 6.62 | +0.02 (+0.30%) | 34,898,999 |
| 15 Jan 2021 | CNY | 6.27 | 6.9 | 6.2 | 6.6 | 6.6 | +0.27 (+4.27%) | 34,309,807 |
| 14 Jan 2021 | CNY | 6.3 | 6.66 | 6.11 | 6.33 | 6.33 | -0.1 (-1.56%) | 30,731,513 |
| 13 Jan 2021 | CNY | 6 | 6.44 | 5.96 | 6.43 | 6.43 | +0.33 (+5.41%) | 38,371,901 |
| 12 Jan 2021 | CNY | 6.11 | 6.25 | 5.91 | 6.1 | 6.1 | +0.15 (+2.52%) | 47,258,763 |
| 11 Jan 2021 | CNY | 5.47 | 5.95 | 5.41 | 5.95 | 5.95 | +0.54 (+9.98%) | 34,716,939 |
| 8 Jan 2021 | CNY | 5.5 | 5.64 | 5.39 | 5.41 | 5.41 | -0.27 (-4.75%) | 17,817,513 |
| 7 Jan 2021 | CNY | 5.48 | 5.82 | 5.35 | 5.68 | 5.68 | +0.06 (+1.07%) | 33,338,729 |
