| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 5.77 | 5.87 | 5.75 | 5.78 | 5.78 | -0.02 (-0.34%) | 1,169,800 |
| 1 Mar 2021 | CNY | 5.7 | 5.83 | 5.65 | 5.8 | 5.8 | +0.13 (+2.29%) | 1,849,400 |
| 26 Feb 2021 | CNY | 5.57 | 5.81 | 5.5 | 5.67 | 5.67 | +0.1 (+1.80%) | 1,770,780 |
| 25 Feb 2021 | CNY | 5.75 | 5.77 | 5.55 | 5.57 | 5.57 | -0.16 (-2.79%) | 1,320,280 |
| 24 Feb 2021 | CNY | 5.71 | 5.86 | 5.69 | 5.73 | 5.73 | 0.0 (0.0%) | 1,400,140 |
| 23 Feb 2021 | CNY | 5.79 | 5.9 | 5.7 | 5.73 | 5.73 | -0.07 (-1.21%) | 2,035,844 |
| 22 Feb 2021 | CNY | 5.71 | 5.95 | 5.64 | 5.8 | 5.8 | +0.08 (+1.40%) | 2,386,021 |
| 19 Feb 2021 | CNY | 5.44 | 5.78 | 5.36 | 5.72 | 5.72 | +0.29 (+5.34%) | 2,534,140 |
| 18 Feb 2021 | CNY | 5.21 | 5.5 | 5.2 | 5.43 | 5.43 | +0.28 (+5.44%) | 2,486,025 |
| 10 Feb 2021 | CNY | 5.17 | 5.25 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 1,076,560 |
| 9 Feb 2021 | CNY | 5 | 5.2 | 4.96 | 5.15 | 5.15 | +0.15 (+3%) | 1,140,785 |
| 8 Feb 2021 | CNY | 5.04 | 5.09 | 4.92 | 5 | 5 | -0.03 (-0.60%) | 1,073,966 |
| 5 Feb 2021 | CNY | 5.04 | 5.19 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 1,238,480 |
| 4 Feb 2021 | CNY | 5.08 | 5.14 | 4.93 | 5 | 5 | -0.18 (-3.47%) | 1,950,160 |
| 3 Feb 2021 | CNY | 5.32 | 5.32 | 5.11 | 5.18 | 5.18 | -0.1 (-1.89%) | 1,951,369 |
| 2 Feb 2021 | CNY | 5.32 | 5.42 | 5.18 | 5.28 | 5.28 | 0.0 (0.0%) | 1,764,720 |
| 1 Feb 2021 | CNY | 5.39 | 5.45 | 5.22 | 5.28 | 5.28 | -0.19 (-3.47%) | 2,570,680 |
| 29 Jan 2021 | CNY | 5.63 | 5.67 | 5.4 | 5.47 | 5.47 | -0.13 (-2.32%) | 2,076,260 |
| 28 Jan 2021 | CNY | 5.58 | 5.68 | 5.5 | 5.6 | 5.6 | +0.03 (+0.54%) | 1,542,580 |
| 27 Jan 2021 | CNY | 5.59 | 5.76 | 5.52 | 5.57 | 5.57 | -0.06 (-1.07%) | 1,858,620 |
| 26 Jan 2021 | CNY | 5.57 | 5.68 | 5.49 | 5.63 | 5.63 | +0.04 (+0.72%) | 1,696,453 |
| 25 Jan 2021 | CNY | 5.89 | 5.92 | 5.59 | 5.59 | 5.59 | -0.32 (-5.41%) | 2,994,395 |
| 22 Jan 2021 | CNY | 5.88 | 6.07 | 5.81 | 5.91 | 5.91 | -0.09 (-1.50%) | 3,890,052 |
| 21 Jan 2021 | CNY | 5.95 | 6.39 | 5.94 | 6 | 6 | +0.04 (+0.67%) | 5,162,963 |
| 20 Jan 2021 | CNY | 5.99 | 6.06 | 5.89 | 5.96 | 5.96 | -0.03 (-0.50%) | 2,264,320 |
| 19 Jan 2021 | CNY | 5.98 | 6.11 | 5.92 | 5.99 | 5.99 | +0.03 (+0.50%) | 2,824,000 |
| 18 Jan 2021 | CNY | 5.74 | 6.04 | 5.72 | 5.96 | 5.96 | +0.22 (+3.83%) | 3,639,200 |
| 15 Jan 2021 | CNY | 5.59 | 5.81 | 5.56 | 5.74 | 5.74 | +0.15 (+2.68%) | 2,721,747 |
| 14 Jan 2021 | CNY | 5.57 | 5.69 | 5.47 | 5.59 | 5.59 | +0.01 (+0.18%) | 2,887,880 |
| 13 Jan 2021 | CNY | 5.95 | 5.98 | 5.58 | 5.58 | 5.58 | -0.35 (-5.90%) | 3,411,580 |
