| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.66 | 4.7 | 4.56 | 4.63 | 4.63 | -0.03 (-0.64%) | 14,634,343 |
| 2 Mar 2021 | CNY | 4.76 | 4.77 | 4.6 | 4.66 | 4.66 | -0.09 (-1.89%) | 16,091,060 |
| 1 Mar 2021 | CNY | 4.67 | 4.8 | 4.66 | 4.75 | 4.75 | +0.03 (+0.64%) | 23,280,785 |
| 26 Feb 2021 | CNY | 4.5 | 4.93 | 4.49 | 4.72 | 4.72 | +0.17 (+3.74%) | 34,218,471 |
| 25 Feb 2021 | CNY | 4.68 | 4.73 | 4.54 | 4.55 | 4.55 | -0.12 (-2.57%) | 14,528,863 |
| 24 Feb 2021 | CNY | 4.6 | 4.75 | 4.6 | 4.67 | 4.67 | +0.05 (+1.08%) | 14,631,193 |
| 23 Feb 2021 | CNY | 4.66 | 4.7 | 4.56 | 4.62 | 4.62 | -0.03 (-0.65%) | 14,025,231 |
| 22 Feb 2021 | CNY | 4.54 | 4.79 | 4.54 | 4.65 | 4.65 | +0.1 (+2.20%) | 20,982,456 |
| 19 Feb 2021 | CNY | 4.4 | 4.57 | 4.37 | 4.55 | 4.55 | +0.18 (+4.12%) | 13,395,272 |
| 18 Feb 2021 | CNY | 4.23 | 4.43 | 4.23 | 4.37 | 4.37 | +0.15 (+3.55%) | 14,170,206 |
| 10 Feb 2021 | CNY | 4.25 | 4.29 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 8,272,349 |
| 9 Feb 2021 | CNY | 4.12 | 4.23 | 4.07 | 4.22 | 4.22 | +0.14 (+3.43%) | 11,424,409 |
| 8 Feb 2021 | CNY | 4.06 | 4.15 | 4.01 | 4.08 | 4.08 | +0.05 (+1.24%) | 9,280,060 |
| 5 Feb 2021 | CNY | 4.23 | 4.38 | 4.03 | 4.03 | 4.03 | -0.18 (-4.28%) | 13,491,085 |
| 4 Feb 2021 | CNY | 4.3 | 4.34 | 4.09 | 4.21 | 4.21 | -0.08 (-1.86%) | 15,755,462 |
| 3 Feb 2021 | CNY | 4.55 | 4.57 | 4.28 | 4.29 | 4.29 | -0.26 (-5.71%) | 19,425,475 |
| 2 Feb 2021 | CNY | 4.67 | 4.67 | 4.53 | 4.55 | 4.55 | -0.1 (-2.15%) | 10,605,433 |
| 1 Feb 2021 | CNY | 4.63 | 4.75 | 4.57 | 4.65 | 4.65 | +0.03 (+0.65%) | 10,956,447 |
| 29 Jan 2021 | CNY | 4.86 | 4.95 | 4.52 | 4.62 | 4.62 | -0.25 (-5.13%) | 22,711,391 |
| 28 Jan 2021 | CNY | 4.96 | 5.06 | 4.87 | 4.87 | 4.87 | -0.09 (-1.81%) | 13,745,291 |
| 27 Jan 2021 | CNY | 5.07 | 5.08 | 4.96 | 4.96 | 4.96 | -0.12 (-2.36%) | 13,348,483 |
| 26 Jan 2021 | CNY | 5.01 | 5.17 | 4.97 | 5.08 | 5.08 | +0.08 (+1.60%) | 14,369,970 |
| 25 Jan 2021 | CNY | 5.02 | 5.11 | 4.93 | 5 | 5 | -0.03 (-0.60%) | 14,968,109 |
| 22 Jan 2021 | CNY | 5.21 | 5.3 | 5.03 | 5.03 | 5.03 | -0.21 (-4.01%) | 21,346,177 |
| 21 Jan 2021 | CNY | 5.33 | 5.33 | 5.18 | 5.24 | 5.24 | -0.1 (-1.87%) | 19,649,852 |
| 20 Jan 2021 | CNY | 5.38 | 5.41 | 5.29 | 5.34 | 5.34 | -0.03 (-0.56%) | 14,805,493 |
| 19 Jan 2021 | CNY | 5.48 | 5.52 | 5.34 | 5.37 | 5.37 | -0.12 (-2.19%) | 23,351,563 |
| 18 Jan 2021 | CNY | 5.45 | 5.56 | 5.36 | 5.49 | 5.49 | +0.04 (+0.73%) | 24,802,287 |
| 15 Jan 2021 | CNY | 5.4 | 5.45 | 5.31 | 5.45 | 5.45 | -0.02 (-0.37%) | 27,541,781 |
| 14 Jan 2021 | CNY | 5.26 | 5.61 | 5.21 | 5.47 | 5.47 | +0.18 (+3.40%) | 43,243,314 |
