| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 8.82 | 8.88 | 8.65 | 8.8 | 8.8 | -0.01 (-0.11%) | 3,494,728 |
| 1 Mar 2021 | CNY | 8.53 | 8.82 | 8.52 | 8.81 | 8.81 | +0.3 (+3.53%) | 3,990,639 |
| 26 Feb 2021 | CNY | 8.24 | 8.65 | 8.24 | 8.51 | 8.51 | +0.17 (+2.04%) | 3,769,928 |
| 25 Feb 2021 | CNY | 8.57 | 8.57 | 8.31 | 8.34 | 8.34 | -0.13 (-1.53%) | 2,121,300 |
| 24 Feb 2021 | CNY | 8.44 | 8.64 | 8.4 | 8.47 | 8.47 | +0.04 (+0.47%) | 3,018,551 |
| 23 Feb 2021 | CNY | 8.48 | 8.58 | 8.33 | 8.43 | 8.43 | -0.05 (-0.59%) | 2,548,042 |
| 22 Feb 2021 | CNY | 8.6 | 8.78 | 8.48 | 8.48 | 8.48 | -0.09 (-1.05%) | 4,649,100 |
| 19 Feb 2021 | CNY | 8.32 | 8.58 | 8.3 | 8.57 | 8.57 | +0.21 (+2.51%) | 3,962,125 |
| 18 Feb 2021 | CNY | 8.13 | 8.43 | 8.07 | 8.36 | 8.36 | +0.38 (+4.76%) | 3,994,200 |
| 10 Feb 2021 | CNY | 7.93 | 8.04 | 7.84 | 7.98 | 7.98 | +0.05 (+0.63%) | 2,123,163 |
| 9 Feb 2021 | CNY | 7.77 | 7.94 | 7.67 | 7.93 | 7.93 | +0.16 (+2.06%) | 2,083,000 |
| 8 Feb 2021 | CNY | 7.58 | 7.82 | 7.56 | 7.77 | 7.77 | +0.19 (+2.51%) | 2,198,643 |
| 5 Feb 2021 | CNY | 7.69 | 7.85 | 7.51 | 7.58 | 7.58 | -0.11 (-1.43%) | 2,297,470 |
| 4 Feb 2021 | CNY | 7.8 | 7.88 | 7.55 | 7.69 | 7.69 | -0.19 (-2.41%) | 4,358,067 |
| 3 Feb 2021 | CNY | 8.1 | 8.17 | 7.86 | 7.88 | 7.88 | -0.29 (-3.55%) | 3,799,000 |
| 2 Feb 2021 | CNY | 8.38 | 8.44 | 8.08 | 8.17 | 8.17 | -0.07 (-0.85%) | 3,653,623 |
| 1 Feb 2021 | CNY | 7.93 | 8.29 | 7.9 | 8.24 | 8.24 | +0.46 (+5.91%) | 5,392,054 |
| 29 Jan 2021 | CNY | 8.04 | 8.18 | 7.7 | 7.78 | 7.78 | -0.25 (-3.11%) | 3,614,937 |
| 28 Jan 2021 | CNY | 8 | 8.26 | 7.91 | 8.03 | 8.03 | -0.01 (-0.12%) | 2,817,018 |
| 27 Jan 2021 | CNY | 8.02 | 8.16 | 7.95 | 8.04 | 8.04 | -0.01 (-0.12%) | 1,629,086 |
| 26 Jan 2021 | CNY | 8.12 | 8.29 | 8.02 | 8.05 | 8.05 | -0.01 (-0.12%) | 2,266,950 |
| 25 Jan 2021 | CNY | 8.37 | 8.37 | 8.02 | 8.06 | 8.06 | -0.26 (-3.13%) | 2,914,950 |
| 22 Jan 2021 | CNY | 8.55 | 8.55 | 8.3 | 8.32 | 8.32 | -0.25 (-2.92%) | 2,449,889 |
| 21 Jan 2021 | CNY | 8.58 | 8.64 | 8.39 | 8.57 | 8.57 | +0.06 (+0.71%) | 2,516,688 |
| 20 Jan 2021 | CNY | 8.67 | 8.7 | 8.43 | 8.51 | 8.51 | -0.11 (-1.28%) | 2,361,700 |
| 19 Jan 2021 | CNY | 8.51 | 8.67 | 8.45 | 8.62 | 8.62 | +0.14 (+1.65%) | 3,044,035 |
| 18 Jan 2021 | CNY | 8.36 | 8.57 | 8.35 | 8.48 | 8.48 | +0.09 (+1.07%) | 3,188,300 |
| 15 Jan 2021 | CNY | 8.19 | 8.44 | 8.11 | 8.39 | 8.39 | +0.24 (+2.94%) | 3,568,519 |
| 14 Jan 2021 | CNY | 7.85 | 8.28 | 7.71 | 8.15 | 8.15 | +0.28 (+3.56%) | 4,362,113 |
| 13 Jan 2021 | CNY | 8.09 | 8.09 | 7.81 | 7.87 | 7.87 | -0.17 (-2.11%) | 3,731,811 |
