| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 5.41 | 5.46 | 5.25 | 5.26 | 5.26 | -0.13 (-2.41%) | 15,208,550 |
| 24 Feb 2021 | CNY | 5.36 | 5.53 | 5.27 | 5.39 | 5.39 | +0.02 (+0.37%) | 16,328,812 |
| 23 Feb 2021 | CNY | 5.51 | 5.63 | 5.3 | 5.37 | 5.37 | -0.17 (-3.07%) | 19,533,555 |
| 22 Feb 2021 | CNY | 5.64 | 5.68 | 5.51 | 5.54 | 5.54 | -0.03 (-0.54%) | 22,400,466 |
| 19 Feb 2021 | CNY | 5.43 | 5.57 | 5.34 | 5.57 | 5.57 | +0.19 (+3.53%) | 15,109,039 |
| 18 Feb 2021 | CNY | 5.23 | 5.52 | 5.23 | 5.38 | 5.38 | +0.13 (+2.48%) | 16,838,871 |
| 10 Feb 2021 | CNY | 5.21 | 5.27 | 5.13 | 5.25 | 5.25 | +0.04 (+0.77%) | 11,944,286 |
| 9 Feb 2021 | CNY | 5.1 | 5.28 | 5.04 | 5.21 | 5.21 | +0.07 (+1.36%) | 16,639,166 |
| 8 Feb 2021 | CNY | 5.07 | 5.43 | 5.05 | 5.14 | 5.14 | +0.1 (+1.98%) | 23,448,123 |
| 5 Feb 2021 | CNY | 5.69 | 5.74 | 5.02 | 5.04 | 5.04 | -0.64 (-11.27%) | 36,302,675 |
| 4 Feb 2021 | CNY | 5.99 | 6.03 | 5.63 | 5.68 | 5.68 | -0.28 (-4.70%) | 20,203,335 |
| 3 Feb 2021 | CNY | 6.03 | 6.12 | 5.93 | 5.96 | 5.96 | -0.09 (-1.49%) | 17,827,372 |
| 2 Feb 2021 | CNY | 5.86 | 6.07 | 5.78 | 6.05 | 6.05 | +0.13 (+2.20%) | 30,114,523 |
| 1 Feb 2021 | CNY | 5.97 | 6.05 | 5.87 | 5.92 | 5.92 | -0.07 (-1.17%) | 14,145,770 |
| 29 Jan 2021 | CNY | 5.85 | 6.04 | 5.72 | 5.99 | 5.99 | +0.07 (+1.18%) | 23,695,233 |
| 28 Jan 2021 | CNY | 5.63 | 6.26 | 5.63 | 5.92 | 5.92 | +0.34 (+6.09%) | 43,455,883 |
| 27 Jan 2021 | CNY | 5.61 | 5.79 | 5.5 | 5.58 | 5.58 | -0.09 (-1.59%) | 12,323,693 |
| 26 Jan 2021 | CNY | 5.66 | 6.05 | 5.62 | 5.67 | 5.67 | -0.04 (-0.70%) | 15,369,050 |
| 25 Jan 2021 | CNY | 5.88 | 5.91 | 5.6 | 5.71 | 5.71 | -0.22 (-3.71%) | 17,594,044 |
| 22 Jan 2021 | CNY | 6.01 | 6.02 | 5.87 | 5.93 | 5.93 | -0.1 (-1.66%) | 12,084,801 |
| 21 Jan 2021 | CNY | 5.92 | 6.09 | 5.85 | 6.03 | 6.03 | +0.08 (+1.34%) | 14,723,613 |
| 20 Jan 2021 | CNY | 5.93 | 6 | 5.87 | 5.95 | 5.95 | -0.01 (-0.17%) | 9,103,939 |
| 19 Jan 2021 | CNY | 6.04 | 6.13 | 5.93 | 5.96 | 5.96 | -0.04 (-0.67%) | 14,530,422 |
| 18 Jan 2021 | CNY | 5.82 | 6.06 | 5.76 | 6 | 6 | +0.18 (+3.09%) | 15,132,788 |
| 15 Jan 2021 | CNY | 5.82 | 5.92 | 5.73 | 5.82 | 5.82 | +0.01 (+0.17%) | 10,955,732 |
| 14 Jan 2021 | CNY | 5.73 | 5.94 | 5.71 | 5.81 | 5.81 | +0.03 (+0.52%) | 13,126,668 |
| 13 Jan 2021 | CNY | 5.7 | 5.85 | 5.46 | 5.78 | 5.78 | +0.05 (+0.87%) | 19,263,866 |
| 12 Jan 2021 | CNY | 5.83 | 5.9 | 5.66 | 5.73 | 5.73 | -0.11 (-1.88%) | 13,724,746 |
| 11 Jan 2021 | CNY | 5.92 | 6.1 | 5.8 | 5.84 | 5.84 | -0.08 (-1.35%) | 13,338,878 |
| 8 Jan 2021 | CNY | 5.69 | 6.16 | 5.57 | 5.92 | 5.92 | +0.26 (+4.59%) | 19,877,743 |
