| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 7.91 | 8.11 | 7.9 | 8.08 | 8.08 | +0.15 (+1.89%) | 71,697,494 |
| 2 Mar 2021 | CNY | 8.01 | 8.08 | 7.9 | 7.93 | 7.93 | -0.1 (-1.25%) | 52,590,035 |
| 1 Mar 2021 | CNY | 7.96 | 8.05 | 7.91 | 8.03 | 8.03 | +0.1 (+1.26%) | 54,624,032 |
| 26 Feb 2021 | CNY | 7.89 | 8.03 | 7.86 | 7.93 | 7.93 | -0.07 (-0.88%) | 50,857,781 |
| 25 Feb 2021 | CNY | 8.09 | 8.13 | 7.94 | 8 | 8 | -0.05 (-0.62%) | 70,354,216 |
| 24 Feb 2021 | CNY | 7.98 | 8.16 | 7.95 | 8.05 | 8.05 | +0.1 (+1.26%) | 79,102,229 |
| 23 Feb 2021 | CNY | 7.98 | 8.08 | 7.92 | 7.95 | 7.95 | -0.09 (-1.12%) | 68,113,641 |
| 22 Feb 2021 | CNY | 8.19 | 8.32 | 8.03 | 8.04 | 8.04 | -0.15 (-1.83%) | 123,745,070 |
| 19 Feb 2021 | CNY | 8.02 | 8.19 | 7.94 | 8.19 | 8.19 | +0.19 (+2.38%) | 84,380,230 |
| 18 Feb 2021 | CNY | 7.95 | 8.18 | 7.88 | 8 | 8 | +0.19 (+2.43%) | 97,205,302 |
| 10 Feb 2021 | CNY | 7.79 | 7.83 | 7.69 | 7.81 | 7.81 | 0.0 (0.0%) | 55,064,791 |
| 9 Feb 2021 | CNY | 7.55 | 7.86 | 7.46 | 7.81 | 7.81 | +0.29 (+3.86%) | 79,681,878 |
| 8 Feb 2021 | CNY | 7.52 | 7.62 | 7.42 | 7.52 | 7.52 | +0.04 (+0.53%) | 47,771,896 |
| 5 Feb 2021 | CNY | 7.7 | 7.78 | 7.48 | 7.48 | 7.48 | -0.15 (-1.97%) | 53,961,473 |
| 4 Feb 2021 | CNY | 7.75 | 7.82 | 7.51 | 7.63 | 7.63 | -0.17 (-2.18%) | 65,734,888 |
| 3 Feb 2021 | CNY | 7.76 | 7.92 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 70,971,174 |
| 2 Feb 2021 | CNY | 7.96 | 7.99 | 7.55 | 7.8 | 7.8 | -0.16 (-2.01%) | 115,117,656 |
| 1 Feb 2021 | CNY | 8.07 | 8.15 | 7.92 | 7.96 | 7.96 | -0.11 (-1.36%) | 59,852,433 |
| 29 Jan 2021 | CNY | 8.24 | 8.24 | 7.95 | 8.07 | 8.07 | -0.09 (-1.10%) | 75,629,176 |
| 28 Jan 2021 | CNY | 7.99 | 8.27 | 7.95 | 8.16 | 8.16 | +0.06 (+0.74%) | 103,956,333 |
| 27 Jan 2021 | CNY | 7.87 | 8.19 | 7.87 | 8.1 | 8.1 | +0.22 (+2.79%) | 93,238,684 |
| 26 Jan 2021 | CNY | 8.05 | 8.12 | 7.83 | 7.88 | 7.88 | -0.19 (-2.35%) | 76,831,210 |
| 25 Jan 2021 | CNY | 8.07 | 8.25 | 8.02 | 8.07 | 8.07 | -0.17 (-2.06%) | 103,438,426 |
| 22 Jan 2021 | CNY | 7.94 | 8.48 | 7.91 | 8.24 | 8.24 | +0.27 (+3.39%) | 222,791,168 |
| 21 Jan 2021 | CNY | 7.89 | 8.16 | 7.87 | 7.97 | 7.97 | +0.08 (+1.01%) | 117,680,286 |
| 20 Jan 2021 | CNY | 7.98 | 8.06 | 7.86 | 7.89 | 7.89 | -0.09 (-1.13%) | 74,034,912 |
| 19 Jan 2021 | CNY | 7.93 | 8.09 | 7.79 | 7.98 | 7.98 | +0.01 (+0.13%) | 102,458,955 |
| 18 Jan 2021 | CNY | 8.07 | 8.14 | 7.95 | 7.97 | 7.97 | -0.1 (-1.24%) | 101,378,220 |
| 15 Jan 2021 | CNY | 8 | 8.19 | 8 | 8.07 | 8.07 | +0.1 (+1.25%) | 82,929,758 |
| 14 Jan 2021 | CNY | 8.1 | 8.1 | 7.86 | 7.97 | 7.97 | -0.18 (-2.21%) | 113,606,553 |
