| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 8.03 | 8.17 | 7.93 | 7.95 | 7.95 | -0.12 (-1.49%) | 3,445,640 |
| 22 Feb 2021 | CNY | 7.98 | 8.21 | 7.96 | 8.07 | 8.07 | +0.06 (+0.75%) | 5,587,660 |
| 19 Feb 2021 | CNY | 7.8 | 8.03 | 7.72 | 8.01 | 8.01 | +0.23 (+2.96%) | 3,553,680 |
| 18 Feb 2021 | CNY | 7.63 | 7.84 | 7.63 | 7.78 | 7.78 | +0.15 (+1.97%) | 2,963,498 |
| 10 Feb 2021 | CNY | 7.69 | 7.71 | 7.61 | 7.63 | 7.63 | -0.06 (-0.78%) | 2,262,119 |
| 9 Feb 2021 | CNY | 7.51 | 7.72 | 7.51 | 7.69 | 7.69 | +0.21 (+2.81%) | 3,121,779 |
| 8 Feb 2021 | CNY | 7.51 | 7.57 | 7.43 | 7.48 | 7.48 | +0.05 (+0.67%) | 1,754,072 |
| 5 Feb 2021 | CNY | 7.54 | 7.69 | 7.39 | 7.43 | 7.43 | -0.14 (-1.85%) | 3,247,667 |
| 4 Feb 2021 | CNY | 8 | 8.01 | 7.4 | 7.57 | 7.57 | -0.48 (-5.96%) | 6,417,285 |
| 3 Feb 2021 | CNY | 8.3 | 8.37 | 8.04 | 8.05 | 8.05 | -0.26 (-3.13%) | 3,593,840 |
| 2 Feb 2021 | CNY | 8.26 | 8.42 | 8.24 | 8.31 | 8.31 | +0.03 (+0.36%) | 2,198,080 |
| 1 Feb 2021 | CNY | 8.23 | 8.3 | 8.14 | 8.28 | 8.28 | +0.02 (+0.24%) | 2,374,679 |
| 29 Jan 2021 | CNY | 8.18 | 8.35 | 8.11 | 8.26 | 8.26 | +0.11 (+1.35%) | 3,896,679 |
| 28 Jan 2021 | CNY | 8.28 | 8.34 | 8.13 | 8.15 | 8.15 | -0.18 (-2.16%) | 2,810,630 |
| 27 Jan 2021 | CNY | 8.28 | 8.41 | 8.21 | 8.33 | 8.33 | +0.04 (+0.48%) | 3,368,434 |
| 26 Jan 2021 | CNY | 8.49 | 8.55 | 8.24 | 8.29 | 8.29 | -0.2 (-2.36%) | 4,152,980 |
| 25 Jan 2021 | CNY | 8.65 | 8.65 | 8.41 | 8.49 | 8.49 | -0.13 (-1.51%) | 3,495,081 |
| 22 Jan 2021 | CNY | 8.8 | 8.8 | 8.55 | 8.62 | 8.62 | -0.12 (-1.37%) | 3,747,854 |
| 21 Jan 2021 | CNY | 8.78 | 8.84 | 8.69 | 8.74 | 8.74 | -0.06 (-0.68%) | 3,153,940 |
| 20 Jan 2021 | CNY | 9.05 | 9.07 | 8.75 | 8.8 | 8.8 | -0.23 (-2.55%) | 5,414,852 |
| 19 Jan 2021 | CNY | 9 | 9.07 | 8.95 | 9.03 | 9.03 | 0.0 (0.0%) | 3,316,532 |
| 18 Jan 2021 | CNY | 9.01 | 9.1 | 8.93 | 9.03 | 9.03 | +0.02 (+0.22%) | 3,060,298 |
| 15 Jan 2021 | CNY | 8.94 | 9.1 | 8.87 | 9.01 | 9.01 | +0.01 (+0.11%) | 3,198,962 |
| 14 Jan 2021 | CNY | 8.98 | 9.14 | 8.87 | 9 | 9 | +0.06 (+0.67%) | 5,944,221 |
| 13 Jan 2021 | CNY | 9 | 9.07 | 8.86 | 8.94 | 8.94 | -0.07 (-0.78%) | 4,774,717 |
| 12 Jan 2021 | CNY | 9.14 | 9.14 | 8.92 | 9.01 | 9.01 | -0.11 (-1.21%) | 6,161,863 |
| 11 Jan 2021 | CNY | 9.02 | 9.22 | 8.9 | 9.12 | 9.12 | +0.05 (+0.55%) | 7,865,226 |
| 8 Jan 2021 | CNY | 8.78 | 9.15 | 8.7 | 9.07 | 9.07 | +0.3 (+3.42%) | 12,052,484 |
| 7 Jan 2021 | CNY | 8.64 | 8.79 | 8.43 | 8.77 | 8.77 | +0.1 (+1.15%) | 6,895,039 |
| 6 Jan 2021 | CNY | 8.66 | 8.82 | 8.59 | 8.67 | 8.67 | -0.03 (-0.34%) | 3,481,526 |
