| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 8.86 | 8.91 | 8.49 | 8.57 | 8.57 | -0.21 (-2.39%) | 2,928,500 |
| 1 Mar 2021 | CNY | 8.65 | 8.79 | 8.58 | 8.78 | 8.78 | +0.28 (+3.29%) | 2,474,100 |
| 26 Feb 2021 | CNY | 8.42 | 8.65 | 8.35 | 8.5 | 8.5 | +0.03 (+0.35%) | 2,524,800 |
| 25 Feb 2021 | CNY | 8.72 | 8.83 | 8.45 | 8.47 | 8.47 | -0.24 (-2.76%) | 2,402,900 |
| 24 Feb 2021 | CNY | 8.61 | 8.82 | 8.61 | 8.71 | 8.71 | +0.04 (+0.46%) | 2,146,700 |
| 23 Feb 2021 | CNY | 8.85 | 8.86 | 8.64 | 8.67 | 8.67 | -0.17 (-1.92%) | 2,517,206 |
| 22 Feb 2021 | CNY | 8.9 | 9.14 | 8.82 | 8.84 | 8.84 | -0.05 (-0.56%) | 3,512,144 |
| 19 Feb 2021 | CNY | 8.48 | 8.94 | 8.39 | 8.89 | 8.89 | +0.45 (+5.33%) | 3,554,052 |
| 18 Feb 2021 | CNY | 8.15 | 8.48 | 8.1 | 8.44 | 8.44 | +0.39 (+4.84%) | 4,038,337 |
| 10 Feb 2021 | CNY | 8.21 | 8.27 | 8.04 | 8.05 | 8.05 | -0.16 (-1.95%) | 3,683,281 |
| 9 Feb 2021 | CNY | 8.44 | 8.45 | 8.2 | 8.21 | 8.21 | -0.21 (-2.49%) | 5,805,563 |
| 8 Feb 2021 | CNY | 8.89 | 8.89 | 8.41 | 8.42 | 8.42 | -0.39 (-4.43%) | 3,450,802 |
| 5 Feb 2021 | CNY | 9.47 | 9.47 | 8.81 | 8.81 | 8.81 | -0.61 (-6.48%) | 4,075,800 |
| 4 Feb 2021 | CNY | 9.41 | 9.5 | 9.23 | 9.42 | 9.42 | +0.01 (+0.11%) | 3,135,020 |
| 3 Feb 2021 | CNY | 9.6 | 9.6 | 9.22 | 9.41 | 9.41 | -0.17 (-1.77%) | 4,689,319 |
| 2 Feb 2021 | CNY | 9.85 | 9.85 | 9.48 | 9.58 | 9.58 | -0.27 (-2.74%) | 3,531,355 |
| 1 Feb 2021 | CNY | 9.85 | 10.08 | 9.65 | 9.85 | 9.85 | 0.0 (0.0%) | 2,932,420 |
| 29 Jan 2021 | CNY | 9.95 | 9.95 | 9.64 | 9.85 | 9.85 | -0.05 (-0.51%) | 2,939,325 |
| 28 Jan 2021 | CNY | 9.9 | 9.95 | 9.75 | 9.9 | 9.9 | 0.0 (0.0%) | 2,261,300 |
| 27 Jan 2021 | CNY | 9.98 | 10.07 | 9.79 | 9.9 | 9.9 | -0.1 (-1%) | 3,256,000 |
| 26 Jan 2021 | CNY | 10 | 10.12 | 9.73 | 10 | 10 | +0.08 (+0.81%) | 4,275,700 |
| 25 Jan 2021 | CNY | 10.23 | 10.23 | 9.83 | 9.92 | 9.92 | -0.31 (-3.03%) | 4,852,200 |
| 22 Jan 2021 | CNY | 10.43 | 10.48 | 10.09 | 10.23 | 10.23 | -0.2 (-1.92%) | 5,087,438 |
| 21 Jan 2021 | CNY | 10.8 | 10.89 | 10.28 | 10.43 | 10.43 | -0.4 (-3.69%) | 7,445,420 |
| 20 Jan 2021 | CNY | 10.65 | 10.94 | 10.47 | 10.83 | 10.83 | +0.13 (+1.21%) | 4,722,404 |
| 19 Jan 2021 | CNY | 10.95 | 11.03 | 10.48 | 10.7 | 10.7 | -0.22 (-2.01%) | 7,304,300 |
| 18 Jan 2021 | CNY | 11.13 | 11.22 | 10.78 | 10.92 | 10.92 | -0.17 (-1.53%) | 6,025,700 |
| 15 Jan 2021 | CNY | 11.01 | 11.28 | 10.87 | 11.09 | 11.09 | +0.07 (+0.64%) | 5,519,300 |
| 14 Jan 2021 | CNY | 10.78 | 11.18 | 10.58 | 11.02 | 11.02 | +0.24 (+2.23%) | 5,705,531 |
| 13 Jan 2021 | CNY | 11.1 | 11.22 | 10.62 | 10.78 | 10.78 | -0.25 (-2.27%) | 5,702,481 |
