| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 3.021 | 3.041 | 2.96 | 2.983 | 2.983 | -0.031 (-1.03%) | 31,360,038 |
| 1 Mar 2021 | CNY | 2.975 | 3.015 | 2.951 | 3.014 | 3.014 | +0.071 (+2.41%) | 13,276,792 |
| 26 Feb 2021 | CNY | 2.938 | 2.99 | 2.91 | 2.943 | 2.943 | -0.056 (-1.87%) | 22,606,300 |
| 25 Feb 2021 | CNY | 3.039 | 3.063 | 2.989 | 2.999 | 2.999 | -0.035 (-1.15%) | 15,410,646 |
| 24 Feb 2021 | CNY | 3.129 | 3.15 | 2.996 | 3.034 | 3.034 | -0.104 (-3.31%) | 22,224,800 |
| 23 Feb 2021 | CNY | 3.139 | 3.179 | 3.115 | 3.138 | 3.138 | -0.026 (-0.82%) | 12,044,179 |
| 22 Feb 2021 | CNY | 3.301 | 3.301 | 3.163 | 3.164 | 3.164 | -0.142 (-4.30%) | 25,979,400 |
| 19 Feb 2021 | CNY | 3.329 | 3.33 | 3.221 | 3.306 | 3.306 | -0.035 (-1.05%) | 16,901,030 |
| 18 Feb 2021 | CNY | 3.48 | 3.51 | 3.319 | 3.341 | 3.341 | -0.092 (-2.68%) | 14,555,300 |
| 10 Feb 2021 | CNY | 3.352 | 3.448 | 3.333 | 3.433 | 3.433 | +0.081 (+2.42%) | 12,043,380 |
| 9 Feb 2021 | CNY | 3.301 | 3.361 | 3.292 | 3.352 | 3.352 | +0.053 (+1.61%) | 11,394,392 |
| 8 Feb 2021 | CNY | 3.212 | 3.299 | 3.181 | 3.299 | 3.299 | +0.078 (+2.42%) | 15,835,040 |
| 5 Feb 2021 | CNY | 3.22 | 3.274 | 3.213 | 3.221 | 3.221 | +0.001 (+0.03%) | 9,968,000 |
| 4 Feb 2021 | CNY | 3.204 | 3.27 | 3.177 | 3.22 | 3.22 | -0.022 (-0.68%) | 10,355,057 |
| 3 Feb 2021 | CNY | 3.249 | 3.296 | 3.241 | 3.242 | 3.242 | -0.007 (-0.22%) | 9,308,700 |
| 2 Feb 2021 | CNY | 3.186 | 3.252 | 3.154 | 3.249 | 3.249 | +0.063 (+1.98%) | 17,413,166 |
| 1 Feb 2021 | CNY | 3.139 | 3.208 | 3.139 | 3.186 | 3.186 | +0.034 (+1.08%) | 14,146,279 |
| 29 Jan 2021 | CNY | 3.21 | 3.243 | 3.093 | 3.152 | 3.152 | -0.034 (-1.07%) | 26,963,900 |
| 28 Jan 2021 | CNY | 3.276 | 3.276 | 3.181 | 3.186 | 3.186 | -0.112 (-3.40%) | 12,189,524 |
| 27 Jan 2021 | CNY | 3.29 | 3.316 | 3.217 | 3.298 | 3.298 | +0.008 (+0.24%) | 9,255,595 |
| 26 Jan 2021 | CNY | 3.378 | 3.378 | 3.276 | 3.29 | 3.29 | -0.091 (-2.69%) | 12,841,079 |
| 25 Jan 2021 | CNY | 3.376 | 3.449 | 3.352 | 3.381 | 3.381 | +0.003 (+0.09%) | 10,305,100 |
| 22 Jan 2021 | CNY | 3.305 | 3.39 | 3.291 | 3.378 | 3.378 | +0.073 (+2.21%) | 10,050,119 |
| 21 Jan 2021 | CNY | 3.222 | 3.321 | 3.222 | 3.305 | 3.305 | +0.083 (+2.58%) | 9,885,100 |
| 20 Jan 2021 | CNY | 3.108 | 3.222 | 3.108 | 3.222 | 3.222 | +0.113 (+3.63%) | 12,677,326 |
| 19 Jan 2021 | CNY | 3.172 | 3.188 | 3.094 | 3.109 | 3.109 | -0.063 (-1.99%) | 9,587,900 |
| 18 Jan 2021 | CNY | 3.11 | 3.181 | 3.06 | 3.172 | 3.172 | +0.061 (+1.96%) | 10,946,744 |
| 15 Jan 2021 | CNY | 3.111 | 3.13 | 3.04 | 3.111 | 3.111 | 0.0 (0.0%) | 11,297,297 |
| 14 Jan 2021 | CNY | 3.15 | 3.165 | 3.08 | 3.111 | 3.111 | -0.04 (-1.27%) | 10,895,677 |
| 13 Jan 2021 | CNY | 3.193 | 3.227 | 3.116 | 3.151 | 3.151 | -0.042 (-1.32%) | 31,453,482 |
