| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 2.75 | 2.77 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 73,968,308 |
| 22 Feb 2021 | CNY | 2.73 | 2.79 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 124,994,871 |
| 19 Feb 2021 | CNY | 2.67 | 2.73 | 2.66 | 2.73 | 2.73 | +0.05 (+1.87%) | 86,937,894 |
| 18 Feb 2021 | CNY | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | +0.04 (+1.52%) | 63,022,064 |
| 10 Feb 2021 | CNY | 2.63 | 2.64 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 52,015,740 |
| 9 Feb 2021 | CNY | 2.62 | 2.65 | 2.6 | 2.64 | 2.64 | +0.01 (+0.38%) | 63,827,668 |
| 8 Feb 2021 | CNY | 2.62 | 2.64 | 2.61 | 2.63 | 2.63 | +0.01 (+0.38%) | 60,368,800 |
| 5 Feb 2021 | CNY | 2.62 | 2.66 | 2.6 | 2.62 | 2.62 | -0.01 (-0.38%) | 56,706,411 |
| 4 Feb 2021 | CNY | 2.66 | 2.67 | 2.62 | 2.63 | 2.63 | -0.04 (-1.50%) | 64,207,888 |
| 3 Feb 2021 | CNY | 2.7 | 2.7 | 2.66 | 2.67 | 2.67 | -0.03 (-1.11%) | 57,590,500 |
| 2 Feb 2021 | CNY | 2.73 | 2.74 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 72,368,719 |
| 1 Feb 2021 | CNY | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 55,215,614 |
| 29 Jan 2021 | CNY | 2.76 | 2.77 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 77,293,758 |
| 28 Jan 2021 | CNY | 2.75 | 2.8 | 2.74 | 2.76 | 2.76 | 0.0 (0.0%) | 90,276,271 |
| 27 Jan 2021 | CNY | 2.75 | 2.78 | 2.74 | 2.76 | 2.76 | +0.01 (+0.36%) | 59,066,471 |
| 26 Jan 2021 | CNY | 2.77 | 2.78 | 2.75 | 2.75 | 2.75 | -0.03 (-1.08%) | 70,313,150 |
| 25 Jan 2021 | CNY | 2.78 | 2.81 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 78,632,498 |
| 22 Jan 2021 | CNY | 2.81 | 2.81 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 73,668,090 |
| 21 Jan 2021 | CNY | 2.82 | 2.83 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 68,946,260 |
| 20 Jan 2021 | CNY | 2.84 | 2.85 | 2.82 | 2.83 | 2.83 | -0.02 (-0.70%) | 63,952,945 |
| 19 Jan 2021 | CNY | 2.85 | 2.86 | 2.81 | 2.85 | 2.85 | 0.0 (0.0%) | 111,208,673 |
| 18 Jan 2021 | CNY | 2.85 | 2.87 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 114,048,264 |
| 15 Jan 2021 | CNY | 2.87 | 2.9 | 2.84 | 2.87 | 2.87 | -0.01 (-0.35%) | 142,588,844 |
| 14 Jan 2021 | CNY | 2.82 | 2.98 | 2.81 | 2.88 | 2.88 | +0.02 (+0.70%) | 275,206,985 |
| 13 Jan 2021 | CNY | 2.75 | 2.92 | 2.73 | 2.86 | 2.86 | +0.09 (+3.25%) | 272,123,298 |
| 12 Jan 2021 | CNY | 2.74 | 2.78 | 2.73 | 2.77 | 2.77 | +0.02 (+0.73%) | 73,393,978 |
| 11 Jan 2021 | CNY | 2.79 | 2.8 | 2.74 | 2.75 | 2.75 | -0.05 (-1.79%) | 88,507,964 |
| 8 Jan 2021 | CNY | 2.79 | 2.81 | 2.77 | 2.8 | 2.8 | +0.01 (+0.36%) | 73,881,435 |
| 7 Jan 2021 | CNY | 2.82 | 2.83 | 2.76 | 2.79 | 2.79 | -0.04 (-1.41%) | 103,299,728 |
| 6 Jan 2021 | CNY | 2.77 | 2.83 | 2.76 | 2.83 | 2.83 | +0.05 (+1.80%) | 127,224,602 |
