| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 4.07 | 4.25 | 4 | 4.23 | 4.23 | +0.21 (+5.22%) | 13,076,578 |
| 1 Mar 2021 | CNY | 4.04 | 4.12 | 3.96 | 4.02 | 4.02 | +0.03 (+0.75%) | 8,120,046 |
| 26 Feb 2021 | CNY | 3.83 | 4.15 | 3.8 | 3.99 | 3.99 | +0.15 (+3.91%) | 9,889,666 |
| 25 Feb 2021 | CNY | 3.91 | 3.92 | 3.82 | 3.84 | 3.84 | -0.06 (-1.54%) | 3,557,600 |
| 24 Feb 2021 | CNY | 3.81 | 3.96 | 3.8 | 3.9 | 3.9 | +0.08 (+2.09%) | 5,047,587 |
| 23 Feb 2021 | CNY | 3.84 | 3.94 | 3.81 | 3.82 | 3.82 | -0.08 (-2.05%) | 2,984,548 |
| 22 Feb 2021 | CNY | 3.78 | 3.95 | 3.78 | 3.9 | 3.9 | +0.12 (+3.17%) | 5,879,107 |
| 19 Feb 2021 | CNY | 3.66 | 3.83 | 3.64 | 3.78 | 3.78 | +0.12 (+3.28%) | 4,346,134 |
| 18 Feb 2021 | CNY | 3.59 | 3.68 | 3.55 | 3.66 | 3.66 | +0.13 (+3.68%) | 3,593,902 |
| 10 Feb 2021 | CNY | 3.48 | 3.56 | 3.48 | 3.53 | 3.53 | +0.05 (+1.44%) | 3,241,000 |
| 9 Feb 2021 | CNY | 3.41 | 3.51 | 3.41 | 3.48 | 3.48 | +0.05 (+1.46%) | 3,043,402 |
| 8 Feb 2021 | CNY | 3.42 | 3.48 | 3.39 | 3.43 | 3.43 | -0.01 (-0.29%) | 2,835,304 |
| 5 Feb 2021 | CNY | 3.45 | 3.57 | 3.39 | 3.44 | 3.44 | -0.03 (-0.86%) | 3,110,300 |
| 4 Feb 2021 | CNY | 3.57 | 3.59 | 3.41 | 3.47 | 3.47 | -0.1 (-2.80%) | 4,630,300 |
| 3 Feb 2021 | CNY | 3.63 | 3.63 | 3.54 | 3.57 | 3.57 | -0.06 (-1.65%) | 2,977,988 |
| 2 Feb 2021 | CNY | 3.69 | 3.69 | 3.59 | 3.63 | 3.63 | -0.03 (-0.82%) | 3,902,934 |
| 1 Feb 2021 | CNY | 3.66 | 3.75 | 3.63 | 3.66 | 3.66 | -0.07 (-1.88%) | 3,872,457 |
| 29 Jan 2021 | CNY | 3.92 | 3.92 | 3.68 | 3.73 | 3.73 | -0.17 (-4.36%) | 5,942,400 |
| 28 Jan 2021 | CNY | 3.83 | 4.02 | 3.81 | 3.9 | 3.9 | +0.03 (+0.78%) | 4,525,302 |
| 27 Jan 2021 | CNY | 3.86 | 3.9 | 3.8 | 3.87 | 3.87 | +0.04 (+1.04%) | 2,882,396 |
| 26 Jan 2021 | CNY | 3.91 | 3.95 | 3.82 | 3.83 | 3.83 | -0.05 (-1.29%) | 2,901,916 |
| 25 Jan 2021 | CNY | 4.01 | 4.03 | 3.86 | 3.88 | 3.88 | -0.16 (-3.96%) | 3,966,418 |
| 22 Jan 2021 | CNY | 4.13 | 4.15 | 4.04 | 4.04 | 4.04 | -0.09 (-2.18%) | 3,290,352 |
| 21 Jan 2021 | CNY | 4.11 | 4.18 | 4.07 | 4.13 | 4.13 | +0.03 (+0.73%) | 3,492,100 |
| 20 Jan 2021 | CNY | 4.1 | 4.14 | 4.06 | 4.1 | 4.1 | -0.01 (-0.24%) | 2,326,200 |
| 19 Jan 2021 | CNY | 4.05 | 4.15 | 4.05 | 4.11 | 4.11 | +0.03 (+0.74%) | 3,317,200 |
| 18 Jan 2021 | CNY | 4 | 4.11 | 4 | 4.08 | 4.08 | +0.08 (+2%) | 3,466,200 |
| 15 Jan 2021 | CNY | 3.84 | 4.05 | 3.8 | 4 | 4 | +0.14 (+3.63%) | 5,749,522 |
| 14 Jan 2021 | CNY | 3.78 | 3.91 | 3.72 | 3.86 | 3.86 | +0.07 (+1.85%) | 5,060,500 |
| 13 Jan 2021 | CNY | 3.87 | 3.89 | 3.76 | 3.79 | 3.79 | -0.08 (-2.07%) | 4,410,140 |
