| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 10.48 | 10.49 | 10.13 | 10.22 | 10.22 | -0.18 (-1.73%) | 5,852,934 |
| 1 Mar 2021 | CNY | 10.26 | 10.45 | 10.15 | 10.4 | 10.4 | +0.22 (+2.16%) | 7,902,251 |
| 26 Feb 2021 | CNY | 9.86 | 10.35 | 9.8 | 10.18 | 10.18 | +0.19 (+1.90%) | 8,207,747 |
| 25 Feb 2021 | CNY | 10.19 | 10.23 | 9.93 | 9.99 | 9.99 | -0.07 (-0.70%) | 4,171,362 |
| 24 Feb 2021 | CNY | 9.96 | 10.21 | 9.95 | 10.06 | 10.06 | +0.1 (+1.00%) | 5,639,452 |
| 23 Feb 2021 | CNY | 10.11 | 10.27 | 9.91 | 9.96 | 9.96 | -0.19 (-1.87%) | 6,261,423 |
| 22 Feb 2021 | CNY | 9.92 | 10.47 | 9.92 | 10.15 | 10.15 | +0.22 (+2.22%) | 9,342,122 |
| 19 Feb 2021 | CNY | 9.66 | 9.95 | 9.6 | 9.93 | 9.93 | +0.25 (+2.58%) | 4,869,364 |
| 18 Feb 2021 | CNY | 9.46 | 9.74 | 9.46 | 9.68 | 9.68 | +0.33 (+3.53%) | 5,357,640 |
| 10 Feb 2021 | CNY | 9.33 | 9.44 | 9.32 | 9.35 | 9.35 | +0.02 (+0.21%) | 4,298,602 |
| 9 Feb 2021 | CNY | 9.23 | 9.4 | 9.14 | 9.33 | 9.33 | +0.1 (+1.08%) | 4,173,381 |
| 8 Feb 2021 | CNY | 9.28 | 9.43 | 9.21 | 9.23 | 9.23 | -0.14 (-1.49%) | 4,649,781 |
| 5 Feb 2021 | CNY | 9.32 | 9.84 | 9.32 | 9.37 | 9.37 | +0.09 (+0.97%) | 4,683,873 |
| 4 Feb 2021 | CNY | 9.66 | 9.71 | 9.21 | 9.28 | 9.28 | -0.4 (-4.13%) | 6,694,130 |
| 3 Feb 2021 | CNY | 10.04 | 10.04 | 9.61 | 9.68 | 9.68 | -0.32 (-3.20%) | 6,663,748 |
| 2 Feb 2021 | CNY | 10.09 | 10.26 | 9.84 | 10 | 10 | -0.09 (-0.89%) | 5,519,803 |
| 1 Feb 2021 | CNY | 9.99 | 10.28 | 9.98 | 10.09 | 10.09 | -0.05 (-0.49%) | 5,462,697 |
| 29 Jan 2021 | CNY | 10.52 | 10.56 | 9.93 | 10.14 | 10.14 | -0.33 (-3.15%) | 12,444,657 |
| 28 Jan 2021 | CNY | 10.72 | 10.95 | 10.42 | 10.47 | 10.47 | -0.28 (-2.60%) | 12,201,526 |
| 27 Jan 2021 | CNY | 9.97 | 11.45 | 9.91 | 10.75 | 10.75 | +0.73 (+7.29%) | 21,530,364 |
| 26 Jan 2021 | CNY | 10 | 10.23 | 9.99 | 10.02 | 10.02 | -0.1 (-0.99%) | 4,926,685 |
| 25 Jan 2021 | CNY | 10.37 | 10.38 | 9.8 | 10.12 | 10.12 | -0.25 (-2.41%) | 10,674,818 |
| 22 Jan 2021 | CNY | 10.78 | 10.78 | 10.31 | 10.37 | 10.37 | -0.4 (-3.71%) | 8,112,466 |
| 21 Jan 2021 | CNY | 10.81 | 11.05 | 10.59 | 10.77 | 10.77 | +0.12 (+1.13%) | 12,198,550 |
| 20 Jan 2021 | CNY | 10.28 | 10.89 | 10.26 | 10.65 | 10.65 | +0.37 (+3.60%) | 13,852,816 |
| 19 Jan 2021 | CNY | 10.34 | 10.47 | 10.22 | 10.28 | 10.28 | -0.09 (-0.87%) | 6,649,474 |
| 18 Jan 2021 | CNY | 10.27 | 10.55 | 10.22 | 10.37 | 10.37 | +0.04 (+0.39%) | 7,990,199 |
| 15 Jan 2021 | CNY | 10.49 | 10.51 | 10.2 | 10.33 | 10.33 | -0.15 (-1.43%) | 7,802,687 |
| 14 Jan 2021 | CNY | 10.14 | 10.52 | 10 | 10.48 | 10.48 | +0.41 (+4.07%) | 11,014,564 |
| 13 Jan 2021 | CNY | 10.06 | 10.34 | 9.8 | 10.07 | 10.07 | 0.0 (0.0%) | 8,911,898 |
