| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 6 | 6.0246 | 5.9261 | 5.9261 | 5.9261 | -0.069 (-1.15%) | 1,407,967 |
| 1 Mar 2021 | CNY | 6.0099 | 6.0345 | 5.9212 | 5.9951 | 5.9951 | -0.015 (-0.25%) | 2,060,638 |
| 26 Feb 2021 | CNY | 5.7636 | 6.0591 | 5.7192 | 6.0099 | 6.0099 | +0.217 (+3.74%) | 2,295,869 |
| 25 Feb 2021 | CNY | 5.803 | 5.8276 | 5.7291 | 5.7931 | 5.7931 | -0.005 (-0.08%) | 1,375,789 |
| 24 Feb 2021 | CNY | 5.7291 | 5.8325 | 5.7241 | 5.798 | 5.798 | +0.069 (+1.20%) | 2,076,391 |
| 23 Feb 2021 | CNY | 5.8719 | 5.9212 | 5.7094 | 5.7291 | 5.7291 | -0.143 (-2.43%) | 3,239,725 |
| 22 Feb 2021 | CNY | 5.8128 | 6.0049 | 5.8128 | 5.8719 | 5.8719 | +0.064 (+1.10%) | 2,608,578 |
| 19 Feb 2021 | CNY | 5.5911 | 5.8177 | 5.5911 | 5.8079 | 5.8079 | +0.202 (+3.60%) | 1,723,287 |
| 18 Feb 2021 | CNY | 5.5172 | 5.6995 | 5.5172 | 5.6059 | 5.6059 | +0.123 (+2.25%) | 1,607,151 |
| 10 Feb 2021 | CNY | 5.4581 | 5.532 | 5.4039 | 5.4828 | 5.4828 | +0.059 (+1.09%) | 1,434,653 |
| 9 Feb 2021 | CNY | 5.4581 | 5.5172 | 5.3448 | 5.4237 | 5.4237 | -0.01 (-0.18%) | 1,777,183 |
| 8 Feb 2021 | CNY | 5.8374 | 5.8374 | 5.2709 | 5.4335 | 5.4335 | -0.305 (-5.32%) | 3,327,596 |
| 5 Feb 2021 | CNY | 5.8276 | 5.8916 | 5.7291 | 5.7389 | 5.7389 | -0.089 (-1.52%) | 1,034,757 |
| 4 Feb 2021 | CNY | 5.9212 | 5.9951 | 5.7438 | 5.8276 | 5.8276 | -0.163 (-2.71%) | 1,577,959 |
| 3 Feb 2021 | CNY | 5.9458 | 6.0542 | 5.8522 | 5.9902 | 5.9902 | +0.044 (+0.75%) | 1,778,726 |
| 2 Feb 2021 | CNY | 5.8424 | 5.9507 | 5.7783 | 5.9458 | 5.9458 | +0.158 (+2.72%) | 2,385,804 |
| 1 Feb 2021 | CNY | 5.8079 | 5.9113 | 5.7685 | 5.7882 | 5.7882 | -0.035 (-0.59%) | 1,637,972 |
| 29 Jan 2021 | CNY | 6.0099 | 6.0099 | 5.7783 | 5.8227 | 5.8227 | -0.034 (-0.59%) | 950,222 |
| 28 Jan 2021 | CNY | 5.9212 | 5.936 | 5.7143 | 5.8571 | 5.8571 | -0.054 (-0.92%) | 2,023,702 |
| 27 Jan 2021 | CNY | 5.9704 | 5.9754 | 5.8867 | 5.9113 | 5.9113 | -0.059 (-0.99%) | 892,895 |
| 26 Jan 2021 | CNY | 5.9606 | 6.0099 | 5.8867 | 5.9704 | 5.9704 | +0.01 (+0.16%) | 860,754 |
| 25 Jan 2021 | CNY | 6.0197 | 6.0887 | 5.8621 | 5.9606 | 5.9606 | -0.059 (-0.98%) | 2,188,130 |
| 22 Jan 2021 | CNY | 6.1872 | 6.2266 | 5.9852 | 6.0197 | 6.0197 | -0.232 (-3.70%) | 3,029,084 |
| 21 Jan 2021 | CNY | 6.3054 | 6.5025 | 6.2512 | 6.2512 | 6.2512 | +0.02 (+0.32%) | 4,103,381 |
| 20 Jan 2021 | CNY | 6.1182 | 6.266 | 5.9852 | 6.2315 | 6.2315 | +0.158 (+2.59%) | 2,769,177 |
| 19 Jan 2021 | CNY | 6.0493 | 6.1182 | 6.0148 | 6.0739 | 6.0739 | +0.02 (+0.33%) | 1,729,519 |
| 18 Jan 2021 | CNY | 6.0099 | 6.0788 | 5.9852 | 6.0542 | 6.0542 | +0.064 (+1.07%) | 1,546,474 |
| 15 Jan 2021 | CNY | 5.8916 | 6.0197 | 5.8916 | 5.9902 | 5.9902 | +0.035 (+0.58%) | 1,211,788 |
| 14 Jan 2021 | CNY | 5.867 | 6.0099 | 5.8177 | 5.9557 | 5.9557 | +0.049 (+0.83%) | 2,518,864 |
| 13 Jan 2021 | CNY | 5.9113 | 6 | 5.7783 | 5.9064 | 5.9064 | -0.005 (-0.08%) | 3,220,783 |
