| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2021 | CNY | 4.19 | 4.45 | 4.19 | 4.43 | 4.43 | +0.24 (+5.73%) | 7,205,400 |
| 8 Feb 2021 | CNY | 4.28 | 4.32 | 4.15 | 4.19 | 4.19 | -0.09 (-2.10%) | 5,684,800 |
| 5 Feb 2021 | CNY | 4.35 | 4.54 | 4.23 | 4.28 | 4.28 | -0.07 (-1.61%) | 5,812,133 |
| 4 Feb 2021 | CNY | 4.48 | 4.5 | 4.3 | 4.35 | 4.35 | -0.15 (-3.33%) | 6,156,150 |
| 3 Feb 2021 | CNY | 4.62 | 4.7 | 4.46 | 4.5 | 4.5 | -0.16 (-3.43%) | 7,474,900 |
| 2 Feb 2021 | CNY | 4.76 | 4.9 | 4.63 | 4.66 | 4.66 | +0.05 (+1.08%) | 10,315,500 |
| 1 Feb 2021 | CNY | 4.52 | 4.76 | 4.51 | 4.61 | 4.61 | -0.11 (-2.33%) | 8,361,505 |
| 29 Jan 2021 | CNY | 4.87 | 4.97 | 4.66 | 4.72 | 4.72 | -0.21 (-4.26%) | 11,331,600 |
| 28 Jan 2021 | CNY | 4.81 | 5.02 | 4.72 | 4.93 | 4.93 | +0.11 (+2.28%) | 9,489,806 |
| 27 Jan 2021 | CNY | 4.93 | 4.97 | 4.77 | 4.82 | 4.82 | -0.05 (-1.03%) | 7,707,200 |
| 26 Jan 2021 | CNY | 5 | 5.13 | 4.86 | 4.87 | 4.87 | -0.13 (-2.60%) | 7,596,700 |
| 25 Jan 2021 | CNY | 5.29 | 5.29 | 4.96 | 5 | 5 | -0.2 (-3.85%) | 10,607,500 |
| 22 Jan 2021 | CNY | 5.33 | 5.37 | 5.14 | 5.2 | 5.2 | -0.1 (-1.89%) | 9,313,717 |
| 21 Jan 2021 | CNY | 5.19 | 5.43 | 5.15 | 5.3 | 5.3 | +0.08 (+1.53%) | 12,290,761 |
| 20 Jan 2021 | CNY | 5.26 | 5.37 | 5.15 | 5.22 | 5.22 | -0.17 (-3.15%) | 13,759,183 |
| 19 Jan 2021 | CNY | 5.25 | 5.55 | 5.2 | 5.39 | 5.39 | +0.23 (+4.46%) | 17,774,550 |
| 18 Jan 2021 | CNY | 5.08 | 5.21 | 5.07 | 5.16 | 5.16 | +0.02 (+0.39%) | 11,207,633 |
| 15 Jan 2021 | CNY | 4.84 | 5.15 | 4.65 | 5.14 | 5.14 | +0.27 (+5.54%) | 16,653,850 |
| 14 Jan 2021 | CNY | 5.06 | 5.3 | 4.87 | 4.87 | 4.87 | +0.06 (+1.25%) | 17,017,972 |
| 13 Jan 2021 | CNY | 4.96 | 4.97 | 4.75 | 4.81 | 4.81 | -0.12 (-2.43%) | 9,158,000 |
| 12 Jan 2021 | CNY | 4.9 | 5.15 | 4.89 | 4.93 | 4.93 | +0.05 (+1.02%) | 11,530,720 |
| 11 Jan 2021 | CNY | 5.1 | 5.13 | 4.84 | 4.88 | 4.88 | -0.28 (-5.43%) | 13,003,209 |
| 8 Jan 2021 | CNY | 5.22 | 5.36 | 4.95 | 5.16 | 5.16 | -0.07 (-1.34%) | 16,557,058 |
| 7 Jan 2021 | CNY | 5.48 | 5.57 | 5.14 | 5.23 | 5.23 | -0.32 (-5.77%) | 16,659,440 |
| 6 Jan 2021 | CNY | 5.93 | 5.96 | 5.48 | 5.55 | 5.55 | -0.26 (-4.48%) | 15,833,450 |
| 5 Jan 2021 | CNY | 5.56 | 6.04 | 5.42 | 5.81 | 5.81 | +0.07 (+1.22%) | 25,204,124 |
| 4 Jan 2021 | CNY | 6.26 | 6.7 | 5.74 | 5.74 | 5.74 | -1.44 (-20.06%) | 30,926,712 |
| 31 Dec 2020 | CNY | 7.15 | 7.24 | 7.1 | 7.18 | 7.18 | +0.12 (+1.70%) | 3,725,997 |
| 30 Dec 2020 | CNY | 7.11 | 7.22 | 7.05 | 7.06 | 7.06 | -0.07 (-0.98%) | 4,557,397 |
| 29 Dec 2020 | CNY | 6.98 | 7.29 | 6.95 | 7.13 | 7.13 | +0.17 (+2.44%) | 6,197,050 |
