| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 8.3 | 8.62 | 8.02 | 8.12 | 8.12 | -0.11 (-1.34%) | 2,292,638 |
| 24 Feb 2021 | CNY | 8.15 | 8.38 | 8.1 | 8.23 | 8.23 | +0.11 (+1.35%) | 1,863,175 |
| 23 Feb 2021 | CNY | 7.95 | 8.27 | 7.9 | 8.12 | 8.12 | +0.11 (+1.37%) | 1,705,062 |
| 22 Feb 2021 | CNY | 7.97 | 8.23 | 7.88 | 8.01 | 8.01 | +0.15 (+1.91%) | 2,488,187 |
| 19 Feb 2021 | CNY | 7.68 | 7.92 | 7.68 | 7.86 | 7.86 | +0.1 (+1.29%) | 1,352,774 |
| 18 Feb 2021 | CNY | 7.55 | 7.85 | 7.5 | 7.76 | 7.76 | +0.27 (+3.60%) | 1,124,599 |
| 10 Feb 2021 | CNY | 7.55 | 7.64 | 7.47 | 7.49 | 7.49 | -0.05 (-0.66%) | 761,363 |
| 9 Feb 2021 | CNY | 7.21 | 7.65 | 7.21 | 7.54 | 7.54 | +0.24 (+3.29%) | 1,152,051 |
| 8 Feb 2021 | CNY | 7.31 | 7.4 | 7.13 | 7.3 | 7.3 | -0.01 (-0.14%) | 893,517 |
| 5 Feb 2021 | CNY | 7.37 | 7.47 | 7.3 | 7.31 | 7.31 | -0.11 (-1.48%) | 898,617 |
| 4 Feb 2021 | CNY | 7.31 | 7.71 | 7.31 | 7.42 | 7.42 | 0.0 (0.0%) | 1,562,136 |
| 3 Feb 2021 | CNY | 7.6 | 7.74 | 7.4 | 7.42 | 7.42 | -0.03 (-0.40%) | 1,588,895 |
| 2 Feb 2021 | CNY | 7.8 | 7.85 | 7.4 | 7.45 | 7.45 | -0.35 (-4.49%) | 3,129,313 |
| 1 Feb 2021 | CNY | 8.07 | 8.1 | 7.23 | 7.8 | 7.8 | -0.23 (-2.86%) | 3,106,199 |
| 29 Jan 2021 | CNY | 8.4 | 8.43 | 8.03 | 8.03 | 8.03 | -0.24 (-2.90%) | 1,969,189 |
| 28 Jan 2021 | CNY | 8.22 | 8.44 | 8.2 | 8.27 | 8.27 | -0.06 (-0.72%) | 1,699,400 |
| 27 Jan 2021 | CNY | 8.27 | 8.55 | 8.12 | 8.33 | 8.33 | -0.12 (-1.42%) | 3,331,088 |
| 26 Jan 2021 | CNY | 8.82 | 8.9 | 8.35 | 8.45 | 8.45 | -0.23 (-2.65%) | 4,341,851 |
| 25 Jan 2021 | CNY | 8.75 | 8.95 | 8.66 | 8.68 | 8.68 | -0.07 (-0.80%) | 3,017,888 |
| 22 Jan 2021 | CNY | 8.68 | 8.8 | 8.6 | 8.75 | 8.75 | +0.08 (+0.92%) | 2,207,426 |
| 21 Jan 2021 | CNY | 8.52 | 8.75 | 8.52 | 8.67 | 8.67 | +0.09 (+1.05%) | 2,600,838 |
| 20 Jan 2021 | CNY | 8.58 | 8.75 | 8.54 | 8.58 | 8.58 | -0.04 (-0.46%) | 1,478,550 |
| 19 Jan 2021 | CNY | 8.49 | 8.75 | 8.37 | 8.62 | 8.62 | +0.13 (+1.53%) | 2,539,113 |
| 18 Jan 2021 | CNY | 8.46 | 8.52 | 8.42 | 8.49 | 8.49 | 0.0 (0.0%) | 880,763 |
| 15 Jan 2021 | CNY | 8.51 | 8.54 | 8.41 | 8.49 | 8.49 | -0.02 (-0.24%) | 722,549 |
| 14 Jan 2021 | CNY | 8.43 | 8.52 | 8.32 | 8.51 | 8.51 | +0.08 (+0.95%) | 1,384,667 |
| 13 Jan 2021 | CNY | 8.43 | 8.5 | 8.36 | 8.43 | 8.43 | -0.02 (-0.24%) | 868,435 |
| 12 Jan 2021 | CNY | 8.47 | 8.5 | 8.4 | 8.45 | 8.45 | -0.02 (-0.24%) | 767,810 |
| 11 Jan 2021 | CNY | 8.6 | 8.6 | 8.36 | 8.47 | 8.47 | -0.05 (-0.59%) | 1,138,000 |
| 8 Jan 2021 | CNY | 8.32 | 8.59 | 8.32 | 8.52 | 8.52 | +0.18 (+2.16%) | 1,980,787 |
