| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.41 | 4.6 | 4.37 | 4.56 | 4.56 | +0.11 (+2.47%) | 10,687,021 |
| 2 Mar 2021 | CNY | 4.37 | 4.57 | 4.34 | 4.45 | 4.45 | +0.07 (+1.60%) | 8,321,300 |
| 1 Mar 2021 | CNY | 4.35 | 4.44 | 4.31 | 4.38 | 4.38 | +0.11 (+2.58%) | 4,836,666 |
| 26 Feb 2021 | CNY | 4.19 | 4.33 | 4.17 | 4.27 | 4.27 | +0.06 (+1.43%) | 4,511,564 |
| 25 Feb 2021 | CNY | 4.35 | 4.36 | 4.2 | 4.21 | 4.21 | -0.12 (-2.77%) | 5,274,700 |
| 24 Feb 2021 | CNY | 4.28 | 4.38 | 4.27 | 4.33 | 4.33 | +0.05 (+1.17%) | 5,440,720 |
| 23 Feb 2021 | CNY | 4.31 | 4.41 | 4.22 | 4.28 | 4.28 | 0.0 (0.0%) | 7,238,620 |
| 22 Feb 2021 | CNY | 4.23 | 4.39 | 4.22 | 4.28 | 4.28 | +0.05 (+1.18%) | 7,489,604 |
| 19 Feb 2021 | CNY | 4.04 | 4.24 | 4.02 | 4.23 | 4.23 | +0.18 (+4.44%) | 5,765,700 |
| 18 Feb 2021 | CNY | 3.95 | 4.07 | 3.95 | 4.05 | 4.05 | +0.13 (+3.32%) | 6,143,740 |
| 10 Feb 2021 | CNY | 3.95 | 4.03 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 5,020,002 |
| 9 Feb 2021 | CNY | 3.81 | 3.97 | 3.79 | 3.96 | 3.96 | +0.16 (+4.21%) | 4,319,404 |
| 8 Feb 2021 | CNY | 3.79 | 3.86 | 3.76 | 3.8 | 3.8 | -0.01 (-0.26%) | 4,076,000 |
| 5 Feb 2021 | CNY | 3.93 | 4.05 | 3.8 | 3.81 | 3.81 | -0.1 (-2.56%) | 6,157,240 |
| 4 Feb 2021 | CNY | 4 | 4.02 | 3.82 | 3.91 | 3.91 | -0.09 (-2.25%) | 6,287,900 |
| 3 Feb 2021 | CNY | 4.14 | 4.14 | 3.96 | 4 | 4 | -0.19 (-4.53%) | 9,887,700 |
| 2 Feb 2021 | CNY | 4.2 | 4.28 | 4.15 | 4.19 | 4.19 | -0.04 (-0.95%) | 6,710,612 |
| 1 Feb 2021 | CNY | 4.32 | 4.33 | 4.17 | 4.23 | 4.23 | -0.09 (-2.08%) | 8,487,104 |
| 29 Jan 2021 | CNY | 4.48 | 4.55 | 4.26 | 4.32 | 4.32 | -0.16 (-3.57%) | 9,765,520 |
| 28 Jan 2021 | CNY | 4.46 | 4.68 | 4.45 | 4.48 | 4.48 | -0.09 (-1.97%) | 12,038,253 |
| 27 Jan 2021 | CNY | 4.52 | 4.84 | 4.45 | 4.57 | 4.57 | +0.06 (+1.33%) | 17,214,188 |
| 26 Jan 2021 | CNY | 4.69 | 4.91 | 4.49 | 4.51 | 4.51 | -0.25 (-5.25%) | 20,588,172 |
| 25 Jan 2021 | CNY | 4.9 | 4.97 | 4.7 | 4.76 | 4.76 | -0.39 (-7.57%) | 30,896,264 |
| 22 Jan 2021 | CNY | 4.51 | 5.35 | 4.46 | 5.15 | 5.15 | +0.55 (+11.96%) | 42,244,350 |
| 21 Jan 2021 | CNY | 4.69 | 4.92 | 4.57 | 4.6 | 4.6 | +0.06 (+1.32%) | 9,710,892 |
| 20 Jan 2021 | CNY | 4.61 | 4.64 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 4,035,020 |
| 19 Jan 2021 | CNY | 4.51 | 4.66 | 4.49 | 4.57 | 4.57 | +0.08 (+1.78%) | 5,162,700 |
| 18 Jan 2021 | CNY | 4.4 | 4.56 | 4.38 | 4.49 | 4.49 | +0.07 (+1.58%) | 4,856,030 |
| 15 Jan 2021 | CNY | 4.27 | 4.5 | 4.25 | 4.42 | 4.42 | +0.15 (+3.51%) | 5,817,900 |
| 14 Jan 2021 | CNY | 4.23 | 4.34 | 4.18 | 4.27 | 4.27 | +0.09 (+2.15%) | 5,725,448 |
