| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 3.61 | 3.72 | 3.53 | 3.58 | 3.58 | -0.02 (-0.56%) | 43,539,584 |
| 2 Mar 2021 | CNY | 3.59 | 3.8 | 3.55 | 3.6 | 3.6 | -0.1 (-2.70%) | 57,866,636 |
| 1 Mar 2021 | CNY | 3.44 | 3.79 | 3.33 | 3.7 | 3.7 | +0.38 (+11.45%) | 103,888,880 |
| 26 Feb 2021 | CNY | 3.16 | 3.35 | 3.14 | 3.32 | 3.32 | +0.12 (+3.75%) | 44,250,429 |
| 25 Feb 2021 | CNY | 3.29 | 3.32 | 3.16 | 3.2 | 3.2 | -0.08 (-2.44%) | 26,638,023 |
| 24 Feb 2021 | CNY | 3.22 | 3.41 | 3.18 | 3.28 | 3.28 | +0.09 (+2.82%) | 37,500,701 |
| 23 Feb 2021 | CNY | 3.28 | 3.33 | 3.16 | 3.19 | 3.19 | -0.12 (-3.63%) | 23,262,094 |
| 22 Feb 2021 | CNY | 3.24 | 3.38 | 3.2 | 3.31 | 3.31 | +0.02 (+0.61%) | 36,354,141 |
| 19 Feb 2021 | CNY | 3.02 | 3.3 | 3.02 | 3.29 | 3.29 | +0.26 (+8.58%) | 38,636,344 |
| 18 Feb 2021 | CNY | 2.96 | 3.09 | 2.95 | 3.03 | 3.03 | +0.13 (+4.48%) | 24,506,227 |
| 10 Feb 2021 | CNY | 2.98 | 2.99 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 17,149,239 |
| 9 Feb 2021 | CNY | 2.92 | 3.01 | 2.87 | 2.96 | 2.96 | +0.04 (+1.37%) | 18,330,626 |
| 8 Feb 2021 | CNY | 3.01 | 3.06 | 2.92 | 2.92 | 2.92 | -0.07 (-2.34%) | 21,748,601 |
| 5 Feb 2021 | CNY | 3.15 | 3.24 | 2.98 | 2.99 | 2.99 | -0.12 (-3.86%) | 29,023,594 |
| 4 Feb 2021 | CNY | 3.2 | 3.2 | 3 | 3.11 | 3.11 | -0.1 (-3.12%) | 33,062,388 |
| 3 Feb 2021 | CNY | 3.24 | 3.31 | 3.16 | 3.21 | 3.21 | -0.09 (-2.73%) | 38,696,684 |
| 2 Feb 2021 | CNY | 3.08 | 3.52 | 3.03 | 3.3 | 3.3 | +0.26 (+8.55%) | 65,979,630 |
| 1 Feb 2021 | CNY | 3.16 | 3.42 | 3.04 | 3.04 | 3.04 | -0.29 (-8.71%) | 41,799,424 |
| 29 Jan 2021 | CNY | 3.33 | 3.53 | 3.22 | 3.33 | 3.33 | -0.07 (-2.06%) | 53,742,707 |
| 28 Jan 2021 | CNY | 3.1 | 3.68 | 3.08 | 3.4 | 3.4 | +0.29 (+9.32%) | 75,797,916 |
| 27 Jan 2021 | CNY | 2.93 | 3.18 | 2.86 | 3.11 | 3.11 | +0.17 (+5.78%) | 39,959,864 |
| 26 Jan 2021 | CNY | 2.91 | 3.01 | 2.88 | 2.94 | 2.94 | +0.02 (+0.68%) | 13,765,005 |
| 25 Jan 2021 | CNY | 3.04 | 3.08 | 2.89 | 2.92 | 2.92 | -0.18 (-5.81%) | 21,441,480 |
| 22 Jan 2021 | CNY | 3.16 | 3.18 | 3.08 | 3.1 | 3.1 | -0.05 (-1.59%) | 15,453,403 |
| 21 Jan 2021 | CNY | 3.08 | 3.26 | 3.08 | 3.15 | 3.15 | +0.05 (+1.61%) | 20,254,872 |
| 20 Jan 2021 | CNY | 3.15 | 3.22 | 3.07 | 3.1 | 3.1 | -0.08 (-2.52%) | 21,135,955 |
| 19 Jan 2021 | CNY | 3.07 | 3.33 | 3.03 | 3.18 | 3.18 | +0.12 (+3.92%) | 42,656,589 |
| 18 Jan 2021 | CNY | 2.99 | 3.08 | 2.96 | 3.06 | 3.06 | +0.09 (+3.03%) | 23,562,953 |
| 15 Jan 2021 | CNY | 2.88 | 3.07 | 2.86 | 2.97 | 2.97 | +0.09 (+3.12%) | 31,507,901 |
| 14 Jan 2021 | CNY | 2.85 | 2.92 | 2.82 | 2.88 | 2.88 | +0.02 (+0.70%) | 17,531,053 |
