| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 8.46 | 8.57 | 8.34 | 8.44 | 8.44 | -0.11 (-1.29%) | 14,402,326 |
| 2 Mar 2021 | CNY | 8.63 | 8.8 | 8.41 | 8.55 | 8.55 | -0.14 (-1.61%) | 15,897,231 |
| 1 Mar 2021 | CNY | 8.35 | 8.76 | 8.34 | 8.69 | 8.69 | +0.33 (+3.95%) | 22,256,719 |
| 26 Feb 2021 | CNY | 8.05 | 8.77 | 8.02 | 8.36 | 8.36 | +0.18 (+2.20%) | 25,820,381 |
| 25 Feb 2021 | CNY | 8.32 | 8.42 | 8.17 | 8.18 | 8.18 | -0.11 (-1.33%) | 15,318,271 |
| 24 Feb 2021 | CNY | 8.13 | 8.53 | 8.13 | 8.29 | 8.29 | +0.09 (+1.10%) | 17,246,207 |
| 23 Feb 2021 | CNY | 8.47 | 8.6 | 8.16 | 8.2 | 8.2 | -0.29 (-3.42%) | 14,539,685 |
| 22 Feb 2021 | CNY | 8.33 | 8.8 | 8.33 | 8.49 | 8.49 | +0.26 (+3.16%) | 17,897,374 |
| 19 Feb 2021 | CNY | 7.98 | 8.28 | 7.87 | 8.23 | 8.23 | +0.31 (+3.91%) | 13,294,164 |
| 18 Feb 2021 | CNY | 7.78 | 8.04 | 7.75 | 7.92 | 7.92 | +0.36 (+4.76%) | 16,329,070 |
| 10 Feb 2021 | CNY | 7.58 | 7.71 | 7.43 | 7.56 | 7.56 | 0.0 (0.0%) | 10,165,366 |
| 9 Feb 2021 | CNY | 7.48 | 7.6 | 7.31 | 7.56 | 7.56 | +0.09 (+1.20%) | 8,970,147 |
| 8 Feb 2021 | CNY | 7.6 | 7.62 | 7.33 | 7.47 | 7.47 | -0.01 (-0.13%) | 11,482,498 |
| 5 Feb 2021 | CNY | 7.82 | 8.25 | 7.46 | 7.48 | 7.48 | -0.43 (-5.44%) | 18,021,502 |
| 4 Feb 2021 | CNY | 8.34 | 8.39 | 7.7 | 7.91 | 7.91 | -0.38 (-4.58%) | 14,495,696 |
| 3 Feb 2021 | CNY | 8.58 | 8.64 | 8.29 | 8.29 | 8.29 | -0.36 (-4.16%) | 9,972,222 |
| 2 Feb 2021 | CNY | 8.54 | 8.67 | 8.35 | 8.65 | 8.65 | +0.14 (+1.65%) | 11,313,730 |
| 1 Feb 2021 | CNY | 8.08 | 8.62 | 7.92 | 8.51 | 8.51 | -0.24 (-2.74%) | 19,969,278 |
| 29 Jan 2021 | CNY | 9.08 | 9.15 | 8.57 | 8.75 | 8.75 | -0.26 (-2.89%) | 13,298,441 |
| 28 Jan 2021 | CNY | 8.93 | 9.37 | 8.88 | 9.01 | 9.01 | -0.01 (-0.11%) | 14,170,003 |
| 27 Jan 2021 | CNY | 9.04 | 9.12 | 8.93 | 9.02 | 9.02 | -0.01 (-0.11%) | 8,006,668 |
| 26 Jan 2021 | CNY | 9.21 | 9.42 | 9.01 | 9.03 | 9.03 | -0.18 (-1.95%) | 10,117,249 |
| 25 Jan 2021 | CNY | 9.42 | 9.64 | 9.21 | 9.21 | 9.21 | -0.3 (-3.15%) | 12,755,922 |
| 22 Jan 2021 | CNY | 9.62 | 9.75 | 9.49 | 9.51 | 9.51 | -0.16 (-1.65%) | 12,378,006 |
| 21 Jan 2021 | CNY | 9.72 | 9.88 | 9.48 | 9.67 | 9.67 | +0.03 (+0.31%) | 14,637,580 |
| 20 Jan 2021 | CNY | 9.59 | 9.76 | 9.51 | 9.64 | 9.64 | 0.0 (0.0%) | 12,464,036 |
| 19 Jan 2021 | CNY | 9.36 | 9.95 | 9.33 | 9.64 | 9.64 | +0.24 (+2.55%) | 21,516,103 |
| 18 Jan 2021 | CNY | 9.33 | 9.53 | 9.32 | 9.4 | 9.4 | +0.04 (+0.43%) | 11,125,688 |
| 15 Jan 2021 | CNY | 9.1 | 9.44 | 9.05 | 9.36 | 9.36 | +0.26 (+2.86%) | 15,769,033 |
| 14 Jan 2021 | CNY | 8.99 | 9.18 | 8.79 | 9.1 | 9.1 | +0.07 (+0.78%) | 14,851,704 |
