| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 4.61 | 4.71 | 4.55 | 4.61 | 4.61 | -0.03 (-0.65%) | 3,296,684 |
| 22 Feb 2021 | CNY | 4.58 | 4.76 | 4.57 | 4.64 | 4.64 | +0.08 (+1.75%) | 4,608,535 |
| 19 Feb 2021 | CNY | 4.48 | 4.58 | 4.44 | 4.56 | 4.56 | +0.09 (+2.01%) | 2,959,158 |
| 18 Feb 2021 | CNY | 4.44 | 4.5 | 4.39 | 4.47 | 4.47 | +0.1 (+2.29%) | 3,546,749 |
| 10 Feb 2021 | CNY | 4.27 | 4.42 | 4.24 | 4.37 | 4.37 | +0.14 (+3.31%) | 4,576,292 |
| 9 Feb 2021 | CNY | 4.12 | 4.24 | 4.09 | 4.23 | 4.23 | +0.1 (+2.42%) | 2,376,301 |
| 8 Feb 2021 | CNY | 4.1 | 4.21 | 4 | 4.13 | 4.13 | -0.01 (-0.24%) | 3,107,047 |
| 5 Feb 2021 | CNY | 4.16 | 4.25 | 4.11 | 4.14 | 4.14 | -0.06 (-1.43%) | 3,120,189 |
| 4 Feb 2021 | CNY | 4.25 | 4.38 | 4.12 | 4.2 | 4.2 | +0.06 (+1.45%) | 4,878,810 |
| 3 Feb 2021 | CNY | 4.25 | 4.28 | 4.14 | 4.14 | 4.14 | -0.07 (-1.66%) | 2,883,380 |
| 2 Feb 2021 | CNY | 4.2 | 4.32 | 4.12 | 4.21 | 4.21 | +0.02 (+0.48%) | 5,285,414 |
| 1 Feb 2021 | CNY | 4.47 | 4.47 | 4.15 | 4.19 | 4.19 | -0.38 (-8.32%) | 8,579,667 |
| 29 Jan 2021 | CNY | 4.66 | 4.71 | 4.51 | 4.57 | 4.57 | -0.06 (-1.30%) | 4,029,537 |
| 28 Jan 2021 | CNY | 4.83 | 4.83 | 4.63 | 4.63 | 4.63 | -0.2 (-4.14%) | 3,536,102 |
| 27 Jan 2021 | CNY | 5.02 | 5.04 | 4.81 | 4.83 | 4.83 | -0.19 (-3.78%) | 3,240,932 |
| 26 Jan 2021 | CNY | 4.92 | 5.09 | 4.9 | 5.02 | 5.02 | +0.03 (+0.60%) | 3,133,085 |
| 25 Jan 2021 | CNY | 5.07 | 5.16 | 4.98 | 4.99 | 4.99 | -0.13 (-2.54%) | 3,754,385 |
| 22 Jan 2021 | CNY | 5.05 | 5.13 | 4.91 | 5.12 | 5.12 | +0.07 (+1.39%) | 5,367,096 |
| 21 Jan 2021 | CNY | 4.97 | 5.16 | 4.97 | 5.05 | 5.05 | +0.07 (+1.41%) | 3,425,173 |
| 20 Jan 2021 | CNY | 5.03 | 5.04 | 4.94 | 4.98 | 4.98 | -0.02 (-0.40%) | 1,669,400 |
| 19 Jan 2021 | CNY | 4.95 | 5.07 | 4.93 | 5 | 5 | +0.02 (+0.40%) | 3,322,996 |
| 18 Jan 2021 | CNY | 4.83 | 4.99 | 4.8 | 4.98 | 4.98 | +0.15 (+3.11%) | 3,109,970 |
| 15 Jan 2021 | CNY | 4.8 | 4.88 | 4.8 | 4.83 | 4.83 | +0.05 (+1.05%) | 2,655,750 |
| 14 Jan 2021 | CNY | 4.7 | 4.85 | 4.59 | 4.78 | 4.78 | +0.02 (+0.42%) | 4,418,707 |
| 13 Jan 2021 | CNY | 5 | 5 | 4.73 | 4.76 | 4.76 | -0.2 (-4.03%) | 4,557,804 |
| 12 Jan 2021 | CNY | 4.9 | 4.97 | 4.75 | 4.96 | 4.96 | +0.11 (+2.27%) | 3,665,092 |
| 11 Jan 2021 | CNY | 4.87 | 4.96 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 3,370,499 |
| 8 Jan 2021 | CNY | 4.88 | 4.98 | 4.79 | 4.86 | 4.86 | -0.02 (-0.41%) | 3,531,283 |
| 7 Jan 2021 | CNY | 5.14 | 5.17 | 4.83 | 4.88 | 4.88 | -0.29 (-5.61%) | 8,105,463 |
| 6 Jan 2021 | CNY | 5.34 | 5.4 | 5.16 | 5.17 | 5.17 | -0.19 (-3.54%) | 8,426,435 |
