| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 3.93 | 3.98 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 10,878,103 |
| 2 Mar 2021 | CNY | 3.99 | 4 | 3.92 | 3.93 | 3.93 | -0.07 (-1.75%) | 12,713,098 |
| 1 Mar 2021 | CNY | 3.92 | 4.02 | 3.92 | 4 | 4 | +0.08 (+2.04%) | 16,646,978 |
| 26 Feb 2021 | CNY | 3.89 | 3.95 | 3.87 | 3.92 | 3.92 | -0.01 (-0.25%) | 14,085,008 |
| 25 Feb 2021 | CNY | 4.04 | 4.06 | 3.92 | 3.93 | 3.93 | -0.11 (-2.72%) | 25,686,103 |
| 24 Feb 2021 | CNY | 4.04 | 4.09 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 23,304,279 |
| 23 Feb 2021 | CNY | 4.04 | 4.11 | 3.99 | 4.03 | 4.03 | -0.04 (-0.98%) | 33,538,609 |
| 22 Feb 2021 | CNY | 4.17 | 4.18 | 4.03 | 4.07 | 4.07 | -0.12 (-2.86%) | 49,572,971 |
| 19 Feb 2021 | CNY | 4.14 | 4.2 | 4.11 | 4.19 | 4.19 | 0.0 (0.0%) | 36,981,130 |
| 18 Feb 2021 | CNY | 4.47 | 4.47 | 4.14 | 4.19 | 4.19 | +0.01 (+0.24%) | 74,527,133 |
| 10 Feb 2021 | CNY | 4.01 | 4.19 | 4 | 4.18 | 4.18 | +0.18 (+4.50%) | 35,767,177 |
| 9 Feb 2021 | CNY | 3.95 | 4.04 | 3.92 | 4 | 4 | +0.01 (+0.25%) | 21,098,231 |
| 8 Feb 2021 | CNY | 3.78 | 4.07 | 3.76 | 3.99 | 3.99 | +0.25 (+6.68%) | 31,604,140 |
| 5 Feb 2021 | CNY | 3.81 | 3.87 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 21,752,883 |
| 4 Feb 2021 | CNY | 3.96 | 3.98 | 3.81 | 3.82 | 3.82 | -0.15 (-3.78%) | 25,539,422 |
| 3 Feb 2021 | CNY | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | -0.06 (-1.49%) | 21,267,828 |
| 2 Feb 2021 | CNY | 4.1 | 4.11 | 4.02 | 4.03 | 4.03 | -0.07 (-1.71%) | 23,405,196 |
| 1 Feb 2021 | CNY | 4.14 | 4.17 | 4.01 | 4.1 | 4.1 | 0.0 (0.0%) | 34,346,802 |
| 29 Jan 2021 | CNY | 4.01 | 4.12 | 3.98 | 4.1 | 4.1 | +0.06 (+1.49%) | 28,746,493 |
| 28 Jan 2021 | CNY | 4.11 | 4.19 | 4.01 | 4.04 | 4.04 | -0.05 (-1.22%) | 28,427,691 |
| 27 Jan 2021 | CNY | 3.99 | 4.17 | 3.97 | 4.09 | 4.09 | +0.11 (+2.76%) | 32,004,678 |
| 26 Jan 2021 | CNY | 3.91 | 4.14 | 3.89 | 3.98 | 3.98 | +0.07 (+1.79%) | 27,089,691 |
| 25 Jan 2021 | CNY | 3.99 | 4 | 3.9 | 3.91 | 3.91 | -0.1 (-2.49%) | 18,030,190 |
| 22 Jan 2021 | CNY | 4.07 | 4.1 | 3.99 | 4.01 | 4.01 | -0.06 (-1.47%) | 16,158,510 |
| 21 Jan 2021 | CNY | 4.08 | 4.13 | 4.03 | 4.07 | 4.07 | -0.04 (-0.97%) | 18,496,430 |
| 20 Jan 2021 | CNY | 4.13 | 4.17 | 4.07 | 4.11 | 4.11 | -0.03 (-0.72%) | 14,902,385 |
| 19 Jan 2021 | CNY | 4.01 | 4.24 | 4 | 4.14 | 4.14 | +0.11 (+2.73%) | 39,386,854 |
| 18 Jan 2021 | CNY | 3.98 | 4.06 | 3.98 | 4.03 | 4.03 | +0.01 (+0.25%) | 16,777,269 |
| 15 Jan 2021 | CNY | 3.92 | 4.04 | 3.91 | 4.02 | 4.02 | +0.06 (+1.52%) | 17,344,457 |
| 14 Jan 2021 | CNY | 3.86 | 4.01 | 3.84 | 3.96 | 3.96 | +0.07 (+1.80%) | 20,653,962 |
