| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.91 | 6.02 | 5.79 | 5.89 | 5.89 | +0.05 (+0.86%) | 5,345,003 |
| 2 Mar 2021 | CNY | 5.99 | 6.04 | 5.79 | 5.84 | 5.84 | -0.1 (-1.68%) | 8,065,500 |
| 1 Mar 2021 | CNY | 5.67 | 6.04 | 5.67 | 5.94 | 5.94 | +0.36 (+6.45%) | 11,797,853 |
| 26 Feb 2021 | CNY | 5.5 | 5.85 | 5.47 | 5.58 | 5.58 | -0.06 (-1.06%) | 8,301,019 |
| 25 Feb 2021 | CNY | 5.51 | 5.9 | 5.4 | 5.64 | 5.64 | +0.09 (+1.62%) | 11,270,703 |
| 24 Feb 2021 | CNY | 5.37 | 5.74 | 5.32 | 5.55 | 5.55 | +0.24 (+4.52%) | 10,645,281 |
| 23 Feb 2021 | CNY | 5.4 | 5.51 | 5.3 | 5.31 | 5.31 | -0.08 (-1.48%) | 5,699,100 |
| 22 Feb 2021 | CNY | 5.33 | 5.59 | 5.33 | 5.39 | 5.39 | +0.05 (+0.94%) | 8,544,175 |
| 19 Feb 2021 | CNY | 5 | 5.39 | 5 | 5.34 | 5.34 | +0.31 (+6.16%) | 7,333,843 |
| 18 Feb 2021 | CNY | 4.78 | 5.06 | 4.78 | 5.03 | 5.03 | +0.28 (+5.89%) | 6,737,154 |
| 10 Feb 2021 | CNY | 4.7 | 4.84 | 4.68 | 4.75 | 4.75 | +0.03 (+0.64%) | 4,420,202 |
| 9 Feb 2021 | CNY | 4.6 | 4.76 | 4.5 | 4.72 | 4.72 | +0.14 (+3.06%) | 5,660,343 |
| 8 Feb 2021 | CNY | 4.63 | 4.67 | 4.53 | 4.58 | 4.58 | -0.03 (-0.65%) | 3,867,743 |
| 5 Feb 2021 | CNY | 4.68 | 4.87 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 4,729,700 |
| 4 Feb 2021 | CNY | 4.79 | 4.83 | 4.58 | 4.66 | 4.66 | -0.19 (-3.92%) | 5,735,844 |
| 3 Feb 2021 | CNY | 4.94 | 5.05 | 4.8 | 4.85 | 4.85 | -0.16 (-3.19%) | 8,309,003 |
| 2 Feb 2021 | CNY | 5.12 | 5.45 | 4.97 | 5.01 | 5.01 | +0.06 (+1.21%) | 11,999,608 |
| 1 Feb 2021 | CNY | 4.88 | 5.03 | 4.81 | 4.95 | 4.95 | +0.07 (+1.43%) | 8,362,502 |
| 29 Jan 2021 | CNY | 5.05 | 5.1 | 4.79 | 4.88 | 4.88 | -0.16 (-3.17%) | 9,042,309 |
| 28 Jan 2021 | CNY | 5.04 | 5.17 | 4.96 | 5.04 | 5.04 | 0.0 (0.0%) | 6,251,915 |
| 27 Jan 2021 | CNY | 5.13 | 5.19 | 5.03 | 5.04 | 5.04 | -0.1 (-1.95%) | 6,846,392 |
| 26 Jan 2021 | CNY | 5.23 | 5.28 | 5.06 | 5.14 | 5.14 | -0.05 (-0.96%) | 7,074,501 |
| 25 Jan 2021 | CNY | 5.5 | 5.53 | 5.11 | 5.19 | 5.19 | -0.38 (-6.82%) | 12,542,942 |
| 22 Jan 2021 | CNY | 5.65 | 5.76 | 5.48 | 5.57 | 5.57 | -0.42 (-7.01%) | 15,311,892 |
| 21 Jan 2021 | CNY | 6.04 | 6.14 | 5.98 | 5.99 | 5.99 | +0.01 (+0.17%) | 9,483,172 |
| 20 Jan 2021 | CNY | 6.14 | 6.16 | 5.94 | 5.98 | 5.98 | -0.17 (-2.76%) | 10,258,305 |
| 19 Jan 2021 | CNY | 6.08 | 6.26 | 6.06 | 6.15 | 6.15 | +0.06 (+0.99%) | 7,929,600 |
| 18 Jan 2021 | CNY | 5.95 | 6.13 | 5.91 | 6.09 | 6.09 | +0.09 (+1.50%) | 9,042,702 |
| 15 Jan 2021 | CNY | 5.79 | 6.01 | 5.75 | 6 | 6 | +0.24 (+4.17%) | 9,481,550 |
| 14 Jan 2021 | CNY | 5.88 | 5.97 | 5.71 | 5.76 | 5.76 | -0.05 (-0.86%) | 8,212,816 |
