| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.26 | 4.34 | 4.19 | 4.28 | 4.28 | -0.02 (-0.47%) | 57,181,581 |
| 2 Mar 2021 | CNY | 4.26 | 4.44 | 4.23 | 4.3 | 4.3 | -0.02 (-0.46%) | 78,406,669 |
| 1 Mar 2021 | CNY | 4.16 | 4.36 | 4.08 | 4.32 | 4.32 | +0.27 (+6.67%) | 98,736,937 |
| 26 Feb 2021 | CNY | 3.7 | 4.24 | 3.67 | 4.05 | 4.05 | +0.3 (+8%) | 85,712,866 |
| 25 Feb 2021 | CNY | 3.84 | 3.87 | 3.7 | 3.75 | 3.75 | -0.09 (-2.34%) | 36,396,660 |
| 24 Feb 2021 | CNY | 3.83 | 3.92 | 3.81 | 3.84 | 3.84 | +0.03 (+0.79%) | 36,766,911 |
| 23 Feb 2021 | CNY | 3.93 | 3.96 | 3.8 | 3.81 | 3.81 | -0.1 (-2.56%) | 40,507,940 |
| 22 Feb 2021 | CNY | 3.86 | 4 | 3.82 | 3.91 | 3.91 | +0.08 (+2.09%) | 70,724,424 |
| 19 Feb 2021 | CNY | 3.58 | 3.85 | 3.57 | 3.83 | 3.83 | +0.24 (+6.69%) | 49,116,101 |
| 18 Feb 2021 | CNY | 3.55 | 3.64 | 3.52 | 3.59 | 3.59 | +0.12 (+3.46%) | 28,910,604 |
| 10 Feb 2021 | CNY | 3.42 | 3.5 | 3.4 | 3.47 | 3.47 | +0.05 (+1.46%) | 15,464,660 |
| 9 Feb 2021 | CNY | 3.34 | 3.43 | 3.33 | 3.42 | 3.42 | +0.07 (+2.09%) | 14,265,027 |
| 8 Feb 2021 | CNY | 3.36 | 3.39 | 3.29 | 3.35 | 3.35 | -0.01 (-0.30%) | 13,611,120 |
| 5 Feb 2021 | CNY | 3.53 | 3.59 | 3.35 | 3.36 | 3.36 | -0.13 (-3.72%) | 22,204,600 |
| 4 Feb 2021 | CNY | 3.53 | 3.54 | 3.43 | 3.49 | 3.49 | -0.04 (-1.13%) | 22,544,634 |
| 3 Feb 2021 | CNY | 3.56 | 3.61 | 3.46 | 3.53 | 3.53 | -0.02 (-0.56%) | 27,916,815 |
| 2 Feb 2021 | CNY | 3.61 | 3.69 | 3.53 | 3.55 | 3.55 | -0.1 (-2.74%) | 34,647,812 |
| 1 Feb 2021 | CNY | 3.37 | 3.69 | 3.37 | 3.65 | 3.65 | +0.19 (+5.49%) | 58,600,721 |
| 29 Jan 2021 | CNY | 3.5 | 3.75 | 3.4 | 3.46 | 3.46 | +0.2 (+6.13%) | 58,203,734 |
| 28 Jan 2021 | CNY | 3.24 | 3.34 | 3.22 | 3.26 | 3.26 | -0.03 (-0.91%) | 12,703,744 |
| 27 Jan 2021 | CNY | 3.27 | 3.35 | 3.25 | 3.29 | 3.29 | +0.02 (+0.61%) | 11,789,952 |
| 26 Jan 2021 | CNY | 3.3 | 3.36 | 3.25 | 3.27 | 3.27 | -0.05 (-1.51%) | 12,329,200 |
| 25 Jan 2021 | CNY | 3.47 | 3.47 | 3.31 | 3.32 | 3.32 | -0.12 (-3.49%) | 18,461,991 |
| 22 Jan 2021 | CNY | 3.46 | 3.48 | 3.41 | 3.44 | 3.44 | -0.04 (-1.15%) | 16,130,426 |
| 21 Jan 2021 | CNY | 3.46 | 3.54 | 3.44 | 3.48 | 3.48 | +0.01 (+0.29%) | 16,159,505 |
| 20 Jan 2021 | CNY | 3.55 | 3.58 | 3.45 | 3.47 | 3.47 | -0.08 (-2.25%) | 18,068,743 |
| 19 Jan 2021 | CNY | 3.49 | 3.6 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 24,907,520 |
| 18 Jan 2021 | CNY | 3.47 | 3.58 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 20,128,355 |
| 15 Jan 2021 | CNY | 3.35 | 3.56 | 3.34 | 3.5 | 3.5 | +0.1 (+2.94%) | 29,670,112 |
| 14 Jan 2021 | CNY | 3.27 | 3.42 | 3.15 | 3.4 | 3.4 | +0.08 (+2.41%) | 29,938,045 |
