| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 3.63 | 3.68 | 3.56 | 3.57 | 3.57 | -0.05 (-1.38%) | 7,094,561 |
| 22 Feb 2021 | CNY | 3.58 | 3.74 | 3.56 | 3.62 | 3.62 | +0.05 (+1.40%) | 9,472,542 |
| 19 Feb 2021 | CNY | 3.36 | 3.57 | 3.33 | 3.57 | 3.57 | +0.2 (+5.93%) | 8,199,465 |
| 18 Feb 2021 | CNY | 3.27 | 3.44 | 3.27 | 3.37 | 3.37 | +0.17 (+5.31%) | 10,628,990 |
| 10 Feb 2021 | CNY | 3.21 | 3.26 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 5,120,472 |
| 9 Feb 2021 | CNY | 3.1 | 3.2 | 3.07 | 3.19 | 3.19 | +0.1 (+3.24%) | 6,535,137 |
| 8 Feb 2021 | CNY | 3.13 | 3.19 | 3.07 | 3.09 | 3.09 | -0.04 (-1.28%) | 5,917,700 |
| 5 Feb 2021 | CNY | 3.15 | 3.27 | 3.12 | 3.13 | 3.13 | +0.01 (+0.32%) | 5,445,231 |
| 4 Feb 2021 | CNY | 3.28 | 3.28 | 3.07 | 3.12 | 3.12 | -0.13 (-4%) | 7,167,795 |
| 3 Feb 2021 | CNY | 3.41 | 3.44 | 3.24 | 3.25 | 3.25 | -0.17 (-4.97%) | 8,976,120 |
| 2 Feb 2021 | CNY | 3.44 | 3.53 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 8,184,300 |
| 1 Feb 2021 | CNY | 3.43 | 3.59 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 7,323,000 |
| 29 Jan 2021 | CNY | 3.63 | 3.63 | 3.45 | 3.48 | 3.48 | -0.13 (-3.60%) | 8,645,100 |
| 28 Jan 2021 | CNY | 3.51 | 3.69 | 3.46 | 3.61 | 3.61 | +0.08 (+2.27%) | 9,699,980 |
| 27 Jan 2021 | CNY | 3.57 | 3.63 | 3.5 | 3.53 | 3.53 | -0.06 (-1.67%) | 7,129,360 |
| 26 Jan 2021 | CNY | 3.64 | 3.76 | 3.55 | 3.59 | 3.59 | +0.02 (+0.56%) | 8,850,030 |
| 25 Jan 2021 | CNY | 3.68 | 3.76 | 3.56 | 3.57 | 3.57 | -0.21 (-5.56%) | 10,837,900 |
| 22 Jan 2021 | CNY | 3.99 | 4.08 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 12,380,500 |
| 21 Jan 2021 | CNY | 3.75 | 3.85 | 3.71 | 3.81 | 3.81 | +0.04 (+1.06%) | 6,174,265 |
| 20 Jan 2021 | CNY | 3.81 | 3.83 | 3.72 | 3.77 | 3.77 | -0.04 (-1.05%) | 7,072,700 |
| 19 Jan 2021 | CNY | 3.77 | 3.87 | 3.75 | 3.81 | 3.81 | +0.06 (+1.60%) | 7,518,749 |
| 18 Jan 2021 | CNY | 3.65 | 3.82 | 3.65 | 3.75 | 3.75 | +0.07 (+1.90%) | 8,025,940 |
| 15 Jan 2021 | CNY | 3.52 | 3.75 | 3.51 | 3.68 | 3.68 | +0.14 (+3.95%) | 11,809,604 |
| 14 Jan 2021 | CNY | 3.46 | 3.62 | 3.37 | 3.54 | 3.54 | +0.06 (+1.72%) | 12,796,192 |
| 13 Jan 2021 | CNY | 3.66 | 3.68 | 3.43 | 3.48 | 3.48 | -0.17 (-4.66%) | 15,268,212 |
| 12 Jan 2021 | CNY | 3.71 | 3.83 | 3.63 | 3.65 | 3.65 | -0.04 (-1.08%) | 9,349,100 |
| 11 Jan 2021 | CNY | 3.89 | 3.98 | 3.68 | 3.69 | 3.69 | -0.19 (-4.90%) | 9,517,059 |
| 8 Jan 2021 | CNY | 3.72 | 3.94 | 3.68 | 3.88 | 3.88 | +0.1 (+2.65%) | 11,461,761 |
| 7 Jan 2021 | CNY | 4.01 | 4.03 | 3.72 | 3.78 | 3.78 | -0.24 (-5.97%) | 15,088,444 |
| 6 Jan 2021 | CNY | 4.2 | 4.2 | 3.98 | 4.02 | 4.02 | -0.18 (-4.29%) | 12,084,262 |
