| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 7.85 | 7.87 | 7.71 | 7.81 | 7.81 | -0.05 (-0.64%) | 1,590,310 |
| 22 Feb 2021 | CNY | 7.81 | 8.14 | 7.8 | 7.86 | 7.86 | +0.05 (+0.64%) | 3,459,327 |
| 19 Feb 2021 | CNY | 7.65 | 7.84 | 7.59 | 7.81 | 7.81 | +0.17 (+2.23%) | 1,943,618 |
| 18 Feb 2021 | CNY | 7.66 | 7.71 | 7.51 | 7.64 | 7.64 | +0.2 (+2.69%) | 2,046,099 |
| 10 Feb 2021 | CNY | 7.36 | 7.44 | 7.35 | 7.44 | 7.44 | +0.09 (+1.22%) | 1,146,799 |
| 9 Feb 2021 | CNY | 7.3 | 7.38 | 7.23 | 7.35 | 7.35 | +0.06 (+0.82%) | 1,313,577 |
| 8 Feb 2021 | CNY | 7.33 | 7.38 | 7.29 | 7.29 | 7.29 | -0.04 (-0.55%) | 1,270,589 |
| 5 Feb 2021 | CNY | 7.31 | 7.48 | 7.28 | 7.33 | 7.33 | -0.04 (-0.54%) | 1,413,660 |
| 4 Feb 2021 | CNY | 7.54 | 7.55 | 7.31 | 7.37 | 7.37 | -0.17 (-2.25%) | 1,718,494 |
| 3 Feb 2021 | CNY | 7.67 | 7.73 | 7.53 | 7.54 | 7.54 | -0.12 (-1.57%) | 1,355,334 |
| 2 Feb 2021 | CNY | 7.68 | 7.84 | 7.66 | 7.66 | 7.66 | -0.04 (-0.52%) | 1,659,725 |
| 1 Feb 2021 | CNY | 7.46 | 7.83 | 7.46 | 7.7 | 7.7 | +0.24 (+3.22%) | 2,757,498 |
| 29 Jan 2021 | CNY | 7.62 | 7.65 | 7.37 | 7.46 | 7.46 | -0.07 (-0.93%) | 2,113,499 |
| 28 Jan 2021 | CNY | 7.68 | 7.77 | 7.51 | 7.53 | 7.53 | -0.15 (-1.95%) | 2,066,621 |
| 27 Jan 2021 | CNY | 7.73 | 7.85 | 7.68 | 7.68 | 7.68 | -0.1 (-1.29%) | 1,357,900 |
| 26 Jan 2021 | CNY | 7.88 | 7.93 | 7.72 | 7.78 | 7.78 | -0.07 (-0.89%) | 1,690,414 |
| 25 Jan 2021 | CNY | 8.1 | 8.13 | 7.81 | 7.85 | 7.85 | -0.26 (-3.21%) | 2,599,018 |
| 22 Jan 2021 | CNY | 8.15 | 8.22 | 8.04 | 8.11 | 8.11 | -0.05 (-0.61%) | 1,808,914 |
| 21 Jan 2021 | CNY | 8.14 | 8.29 | 8.02 | 8.16 | 8.16 | +0.05 (+0.62%) | 2,295,813 |
| 20 Jan 2021 | CNY | 8.21 | 8.27 | 8.1 | 8.11 | 8.11 | -0.06 (-0.73%) | 1,636,890 |
| 19 Jan 2021 | CNY | 8.01 | 8.39 | 7.98 | 8.17 | 8.17 | +0.17 (+2.13%) | 3,158,879 |
| 18 Jan 2021 | CNY | 8.02 | 8.07 | 7.93 | 8 | 8 | -0.02 (-0.25%) | 1,695,489 |
| 15 Jan 2021 | CNY | 8 | 8.14 | 7.95 | 8.02 | 8.02 | +0.04 (+0.50%) | 1,913,881 |
| 14 Jan 2021 | CNY | 7.79 | 8.1 | 7.75 | 7.98 | 7.98 | +0.18 (+2.31%) | 2,448,945 |
| 13 Jan 2021 | CNY | 7.96 | 7.96 | 7.77 | 7.8 | 7.8 | -0.23 (-2.86%) | 2,137,224 |
| 12 Jan 2021 | CNY | 8.09 | 8.14 | 7.85 | 8.03 | 8.03 | -0.09 (-1.11%) | 3,684,567 |
| 11 Jan 2021 | CNY | 7.96 | 8.38 | 7.72 | 8.12 | 8.12 | +0.5 (+6.56%) | 8,003,893 |
| 8 Jan 2021 | CNY | 7.59 | 7.68 | 7.37 | 7.62 | 7.62 | 0.0 (0.0%) | 2,706,486 |
| 7 Jan 2021 | CNY | 7.87 | 7.93 | 7.45 | 7.62 | 7.62 | -0.28 (-3.54%) | 4,565,101 |
| 6 Jan 2021 | CNY | 8.17 | 8.17 | 7.8 | 7.9 | 7.9 | -0.26 (-3.19%) | 3,814,780 |
