| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 7.27 | 7.3 | 7.15 | 7.18 | 7.18 | -0.09 (-1.24%) | 3,279,105 |
| 1 Mar 2021 | CNY | 7.3 | 7.38 | 7.21 | 7.27 | 7.27 | +0.05 (+0.69%) | 3,608,200 |
| 26 Feb 2021 | CNY | 7.12 | 7.34 | 7.04 | 7.22 | 7.22 | 0.0 (0.0%) | 3,855,200 |
| 25 Feb 2021 | CNY | 7.32 | 7.4 | 7.11 | 7.22 | 7.22 | +0.01 (+0.14%) | 5,028,272 |
| 24 Feb 2021 | CNY | 7.13 | 7.25 | 7.1 | 7.21 | 7.21 | +0.07 (+0.98%) | 4,553,736 |
| 23 Feb 2021 | CNY | 7.1 | 7.23 | 6.99 | 7.14 | 7.14 | +0.05 (+0.71%) | 5,853,900 |
| 22 Feb 2021 | CNY | 6.98 | 7.25 | 6.89 | 7.09 | 7.09 | +0.07 (+1.00%) | 6,052,300 |
| 19 Feb 2021 | CNY | 6.73 | 7.06 | 6.71 | 7.02 | 7.02 | +0.41 (+6.20%) | 5,663,100 |
| 18 Feb 2021 | CNY | 6.41 | 6.66 | 6.4 | 6.61 | 6.61 | +0.21 (+3.28%) | 3,810,300 |
| 10 Feb 2021 | CNY | 6.24 | 6.41 | 6.14 | 6.4 | 6.4 | +0.22 (+3.56%) | 3,839,600 |
| 9 Feb 2021 | CNY | 6.19 | 6.26 | 6.08 | 6.18 | 6.18 | +0.05 (+0.82%) | 2,716,668 |
| 8 Feb 2021 | CNY | 6.2 | 6.27 | 6.03 | 6.13 | 6.13 | -0.06 (-0.97%) | 2,402,000 |
| 5 Feb 2021 | CNY | 6.38 | 6.56 | 6.15 | 6.19 | 6.19 | -0.21 (-3.28%) | 2,886,800 |
| 4 Feb 2021 | CNY | 6.49 | 6.5 | 6.17 | 6.4 | 6.4 | -0.1 (-1.54%) | 4,642,550 |
| 3 Feb 2021 | CNY | 6.68 | 6.72 | 6.48 | 6.5 | 6.5 | -0.19 (-2.84%) | 2,806,600 |
| 2 Feb 2021 | CNY | 6.77 | 6.85 | 6.6 | 6.69 | 6.69 | -0.06 (-0.89%) | 3,161,414 |
| 1 Feb 2021 | CNY | 7.02 | 7.07 | 6.69 | 6.75 | 6.75 | -0.27 (-3.85%) | 4,303,744 |
| 29 Jan 2021 | CNY | 7.1 | 7.17 | 6.94 | 7.02 | 7.02 | -0.14 (-1.96%) | 2,989,800 |
| 28 Jan 2021 | CNY | 7.16 | 7.21 | 7.04 | 7.16 | 7.16 | -0.02 (-0.28%) | 2,610,632 |
| 27 Jan 2021 | CNY | 7.16 | 7.23 | 7 | 7.18 | 7.18 | -0.07 (-0.97%) | 3,399,263 |
| 26 Jan 2021 | CNY | 7.24 | 7.25 | 7.02 | 7.25 | 7.25 | 0.0 (0.0%) | 4,075,500 |
| 25 Jan 2021 | CNY | 7.57 | 7.58 | 7.15 | 7.25 | 7.25 | -0.29 (-3.85%) | 4,049,000 |
| 22 Jan 2021 | CNY | 7.63 | 7.63 | 7.47 | 7.54 | 7.54 | -0.1 (-1.31%) | 2,626,963 |
| 21 Jan 2021 | CNY | 7.5 | 7.73 | 7.47 | 7.64 | 7.64 | +0.11 (+1.46%) | 3,446,063 |
| 20 Jan 2021 | CNY | 7.5 | 7.68 | 7.44 | 7.53 | 7.53 | 0.0 (0.0%) | 2,587,500 |
| 19 Jan 2021 | CNY | 7.6 | 7.67 | 7.46 | 7.53 | 7.53 | -0.11 (-1.44%) | 3,020,100 |
| 18 Jan 2021 | CNY | 7.56 | 7.66 | 7.42 | 7.64 | 7.64 | +0.17 (+2.28%) | 3,865,269 |
| 15 Jan 2021 | CNY | 7.21 | 7.52 | 7.16 | 7.47 | 7.47 | +0.28 (+3.89%) | 4,861,400 |
| 14 Jan 2021 | CNY | 7.24 | 7.37 | 7.01 | 7.19 | 7.19 | -0.05 (-0.69%) | 5,641,463 |
| 13 Jan 2021 | CNY | 8.15 | 8.15 | 7.17 | 7.24 | 7.24 | -0.72 (-9.05%) | 13,630,300 |
