| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 9.1 | 9.2 | 8.91 | 8.96 | 8.96 | -0.11 (-1.21%) | 2,088,600 |
| 2 Mar 2021 | CNY | 8.75 | 9.13 | 8.66 | 9.07 | 9.07 | +0.33 (+3.78%) | 3,869,731 |
| 1 Mar 2021 | CNY | 8.52 | 8.74 | 8.48 | 8.74 | 8.74 | +0.34 (+4.05%) | 1,906,110 |
| 26 Feb 2021 | CNY | 8.42 | 8.53 | 8.34 | 8.4 | 8.4 | -0.04 (-0.47%) | 1,159,300 |
| 25 Feb 2021 | CNY | 8.51 | 8.56 | 8.43 | 8.44 | 8.44 | -0.05 (-0.59%) | 747,600 |
| 24 Feb 2021 | CNY | 8.51 | 8.61 | 8.41 | 8.49 | 8.49 | -0.06 (-0.70%) | 1,225,624 |
| 23 Feb 2021 | CNY | 8.55 | 8.66 | 8.38 | 8.55 | 8.55 | -0.02 (-0.23%) | 1,312,000 |
| 22 Feb 2021 | CNY | 8.48 | 8.77 | 8.45 | 8.57 | 8.57 | +0.1 (+1.18%) | 1,831,500 |
| 19 Feb 2021 | CNY | 8.3 | 8.49 | 8.28 | 8.47 | 8.47 | +0.17 (+2.05%) | 1,074,467 |
| 18 Feb 2021 | CNY | 8.2 | 8.37 | 8.13 | 8.3 | 8.3 | +0.21 (+2.60%) | 1,274,365 |
| 10 Feb 2021 | CNY | 7.84 | 8.15 | 7.79 | 8.09 | 8.09 | +0.23 (+2.93%) | 1,283,665 |
| 9 Feb 2021 | CNY | 7.73 | 7.98 | 7.66 | 7.86 | 7.86 | +0.23 (+3.01%) | 1,472,500 |
| 8 Feb 2021 | CNY | 7.93 | 7.93 | 7.6 | 7.63 | 7.63 | -0.3 (-3.78%) | 1,756,600 |
| 5 Feb 2021 | CNY | 7.94 | 8.18 | 7.85 | 7.93 | 7.93 | -0.01 (-0.13%) | 1,005,819 |
| 4 Feb 2021 | CNY | 8.01 | 8.09 | 7.83 | 7.94 | 7.94 | -0.08 (-1.00%) | 900,675 |
| 3 Feb 2021 | CNY | 8.25 | 8.27 | 8 | 8.02 | 8.02 | -0.23 (-2.79%) | 1,300,156 |
| 2 Feb 2021 | CNY | 8.33 | 8.44 | 8.21 | 8.25 | 8.25 | -0.13 (-1.55%) | 847,800 |
| 1 Feb 2021 | CNY | 8.39 | 8.48 | 8.28 | 8.38 | 8.38 | -0.04 (-0.48%) | 862,800 |
| 29 Jan 2021 | CNY | 8.68 | 8.69 | 8.3 | 8.42 | 8.42 | -0.27 (-3.11%) | 1,080,118 |
| 28 Jan 2021 | CNY | 8.57 | 8.83 | 8.57 | 8.69 | 8.69 | +0.01 (+0.12%) | 758,500 |
| 27 Jan 2021 | CNY | 8.74 | 8.84 | 8.62 | 8.68 | 8.68 | -0.06 (-0.69%) | 607,400 |
| 26 Jan 2021 | CNY | 8.8 | 8.95 | 8.69 | 8.74 | 8.74 | -0.03 (-0.34%) | 724,700 |
| 25 Jan 2021 | CNY | 8.96 | 8.97 | 8.68 | 8.77 | 8.77 | -0.19 (-2.12%) | 1,201,220 |
| 22 Jan 2021 | CNY | 8.92 | 9 | 8.66 | 8.96 | 8.96 | +0.07 (+0.79%) | 1,313,600 |
| 21 Jan 2021 | CNY | 9.05 | 9.05 | 8.84 | 8.89 | 8.89 | -0.09 (-1.00%) | 1,033,500 |
| 20 Jan 2021 | CNY | 8.88 | 9 | 8.84 | 8.98 | 8.98 | +0.14 (+1.58%) | 1,295,956 |
| 19 Jan 2021 | CNY | 8.76 | 8.94 | 8.72 | 8.84 | 8.84 | +0.08 (+0.91%) | 1,036,700 |
| 18 Jan 2021 | CNY | 8.62 | 8.88 | 8.57 | 8.76 | 8.76 | +0.17 (+1.98%) | 1,181,474 |
| 15 Jan 2021 | CNY | 8.41 | 8.68 | 8.41 | 8.59 | 8.59 | +0.19 (+2.26%) | 1,189,700 |
| 14 Jan 2021 | CNY | 8.32 | 8.48 | 8.28 | 8.4 | 8.4 | +0.02 (+0.24%) | 1,782,406 |
