| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 8.51 | 8.57 | 8.35 | 8.53 | 8.53 | +0.01 (+0.12%) | 10,111,902 |
| 2 Mar 2021 | CNY | 8.68 | 8.74 | 8.45 | 8.52 | 8.52 | -0.08 (-0.93%) | 11,260,540 |
| 1 Mar 2021 | CNY | 8.46 | 8.65 | 8.38 | 8.6 | 8.6 | +0.17 (+2.02%) | 13,808,511 |
| 26 Feb 2021 | CNY | 8.45 | 8.6 | 8.33 | 8.43 | 8.43 | -0.04 (-0.47%) | 13,369,350 |
| 25 Feb 2021 | CNY | 8.75 | 8.84 | 8.44 | 8.47 | 8.47 | -0.25 (-2.87%) | 14,385,961 |
| 24 Feb 2021 | CNY | 8.71 | 8.93 | 8.63 | 8.72 | 8.72 | +0.14 (+1.63%) | 20,914,530 |
| 23 Feb 2021 | CNY | 8.99 | 9.05 | 8.53 | 8.58 | 8.58 | -0.27 (-3.05%) | 28,030,721 |
| 22 Feb 2021 | CNY | 9.16 | 9.29 | 8.84 | 8.85 | 8.85 | +0.38 (+4.49%) | 43,924,892 |
| 19 Feb 2021 | CNY | 8.23 | 8.49 | 8.23 | 8.47 | 8.47 | +0.12 (+1.44%) | 16,001,583 |
| 18 Feb 2021 | CNY | 8.18 | 8.49 | 8.12 | 8.35 | 8.35 | +0.46 (+5.83%) | 25,879,370 |
| 10 Feb 2021 | CNY | 7.32 | 7.99 | 7.31 | 7.89 | 7.89 | +0.57 (+7.79%) | 24,594,042 |
| 9 Feb 2021 | CNY | 7.15 | 7.37 | 7.05 | 7.32 | 7.32 | +0.17 (+2.38%) | 12,112,619 |
| 8 Feb 2021 | CNY | 7.31 | 7.44 | 7.12 | 7.15 | 7.15 | -0.05 (-0.69%) | 11,035,562 |
| 5 Feb 2021 | CNY | 7.3 | 7.53 | 7.18 | 7.2 | 7.2 | -0.09 (-1.23%) | 7,924,222 |
| 4 Feb 2021 | CNY | 7.22 | 7.35 | 7.08 | 7.29 | 7.29 | -0.08 (-1.09%) | 11,600,816 |
| 3 Feb 2021 | CNY | 7.65 | 7.65 | 7.36 | 7.37 | 7.37 | -0.26 (-3.41%) | 11,057,944 |
| 2 Feb 2021 | CNY | 7.8 | 7.86 | 7.58 | 7.63 | 7.63 | -0.21 (-2.68%) | 11,392,677 |
| 1 Feb 2021 | CNY | 7.36 | 7.91 | 7.35 | 7.84 | 7.84 | -0.12 (-1.51%) | 21,125,668 |
| 29 Jan 2021 | CNY | 8.25 | 8.29 | 7.88 | 7.96 | 7.96 | -0.22 (-2.69%) | 13,181,339 |
| 28 Jan 2021 | CNY | 8.15 | 8.33 | 8.12 | 8.18 | 8.18 | -0.06 (-0.73%) | 8,680,590 |
| 27 Jan 2021 | CNY | 8.28 | 8.32 | 8.11 | 8.24 | 8.24 | -0.08 (-0.96%) | 9,442,811 |
| 26 Jan 2021 | CNY | 8.28 | 8.53 | 8.25 | 8.32 | 8.32 | +0.05 (+0.60%) | 12,203,994 |
| 25 Jan 2021 | CNY | 8.48 | 8.53 | 8.25 | 8.27 | 8.27 | -0.18 (-2.13%) | 11,348,923 |
| 22 Jan 2021 | CNY | 8.69 | 8.7 | 8.37 | 8.45 | 8.45 | -0.28 (-3.21%) | 15,416,174 |
| 21 Jan 2021 | CNY | 8.68 | 8.86 | 8.62 | 8.73 | 8.73 | +0.05 (+0.58%) | 15,988,739 |
| 20 Jan 2021 | CNY | 8.8 | 8.86 | 8.62 | 8.68 | 8.68 | -0.14 (-1.59%) | 15,347,852 |
| 19 Jan 2021 | CNY | 8.62 | 8.9 | 8.58 | 8.82 | 8.82 | +0.13 (+1.50%) | 21,653,245 |
| 18 Jan 2021 | CNY | 8.51 | 8.72 | 8.48 | 8.69 | 8.69 | +0.12 (+1.40%) | 15,657,465 |
| 15 Jan 2021 | CNY | 8.44 | 8.72 | 8.4 | 8.57 | 8.57 | +0.18 (+2.15%) | 17,738,338 |
| 14 Jan 2021 | CNY | 8.25 | 8.5 | 8.21 | 8.39 | 8.39 | +0.1 (+1.21%) | 14,033,073 |
