| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2021 | CNY | 8.44 | 8.65 | 8.42 | 8.54 | 8.54 | +0.09 (+1.07%) | 6,840,100 |
| 23 Feb 2021 | CNY | 8.5 | 8.64 | 8.39 | 8.45 | 8.45 | -0.06 (-0.71%) | 7,676,360 |
| 22 Feb 2021 | CNY | 8.69 | 8.95 | 8.5 | 8.51 | 8.51 | -0.17 (-1.96%) | 11,571,341 |
| 19 Feb 2021 | CNY | 8.16 | 8.68 | 8.1 | 8.68 | 8.68 | +0.54 (+6.63%) | 9,021,847 |
| 18 Feb 2021 | CNY | 7.8 | 8.19 | 7.8 | 8.14 | 8.14 | +0.43 (+5.58%) | 9,084,460 |
| 10 Feb 2021 | CNY | 7.86 | 7.95 | 7.66 | 7.71 | 7.71 | -0.06 (-0.77%) | 6,193,260 |
| 9 Feb 2021 | CNY | 7.72 | 7.9 | 7.7 | 7.77 | 7.77 | +0.09 (+1.17%) | 6,577,780 |
| 8 Feb 2021 | CNY | 7.78 | 7.84 | 7.63 | 7.68 | 7.68 | -0.16 (-2.04%) | 7,506,560 |
| 5 Feb 2021 | CNY | 8.1 | 8.22 | 7.73 | 7.84 | 7.84 | -0.19 (-2.37%) | 9,516,961 |
| 4 Feb 2021 | CNY | 8.27 | 8.38 | 7.93 | 8.03 | 8.03 | -0.24 (-2.90%) | 7,942,000 |
| 3 Feb 2021 | CNY | 8.67 | 8.67 | 8.27 | 8.27 | 8.27 | -0.41 (-4.72%) | 9,856,465 |
| 2 Feb 2021 | CNY | 8.7 | 8.77 | 8.51 | 8.68 | 8.68 | +0.01 (+0.12%) | 7,500,767 |
| 1 Feb 2021 | CNY | 9.13 | 9.2 | 8.62 | 8.67 | 8.67 | -0.45 (-4.93%) | 11,536,540 |
| 29 Jan 2021 | CNY | 9.5 | 9.72 | 8.81 | 9.12 | 9.12 | -0.47 (-4.90%) | 14,234,821 |
| 28 Jan 2021 | CNY | 10.63 | 10.63 | 9.5 | 9.59 | 9.59 | -1.29 (-11.86%) | 18,077,465 |
| 27 Jan 2021 | CNY | 11.35 | 11.35 | 10.88 | 10.88 | 10.88 | -0.35 (-3.12%) | 11,355,574 |
| 26 Jan 2021 | CNY | 11.4 | 11.49 | 11.1 | 11.23 | 11.23 | -0.18 (-1.58%) | 10,719,744 |
| 25 Jan 2021 | CNY | 11.5 | 11.59 | 11.26 | 11.41 | 11.41 | -0.03 (-0.26%) | 13,202,960 |
| 22 Jan 2021 | CNY | 11.38 | 11.62 | 11.1 | 11.44 | 11.44 | 0.0 (0.0%) | 14,657,744 |
| 21 Jan 2021 | CNY | 11.21 | 11.49 | 11.07 | 11.44 | 11.44 | +0.14 (+1.24%) | 18,217,820 |
| 20 Jan 2021 | CNY | 11.2 | 11.64 | 11.17 | 11.3 | 11.3 | +0.09 (+0.80%) | 10,451,080 |
| 19 Jan 2021 | CNY | 11.32 | 11.45 | 11.19 | 11.21 | 11.21 | -0.2 (-1.75%) | 8,380,860 |
| 18 Jan 2021 | CNY | 11.09 | 11.51 | 11.06 | 11.41 | 11.41 | +0.21 (+1.88%) | 16,255,484 |
| 15 Jan 2021 | CNY | 11.07 | 11.29 | 11 | 11.2 | 11.2 | +0.13 (+1.17%) | 11,323,544 |
| 14 Jan 2021 | CNY | 11 | 11.33 | 10.99 | 11.07 | 11.07 | +0.03 (+0.27%) | 13,783,178 |
| 13 Jan 2021 | CNY | 11.65 | 11.8 | 10.95 | 11.04 | 11.04 | -0.64 (-5.48%) | 31,346,290 |
| 12 Jan 2021 | CNY | 11.81 | 12.37 | 11.68 | 11.68 | 11.68 | -0.32 (-2.67%) | 29,432,510 |
| 11 Jan 2021 | CNY | 12.2 | 12.53 | 11.76 | 12 | 12 | -0.51 (-4.08%) | 33,038,990 |
| 8 Jan 2021 | CNY | 12.3 | 13.1 | 11.97 | 12.51 | 12.51 | +0.16 (+1.30%) | 31,905,020 |
| 7 Jan 2021 | CNY | 13.3 | 13.3 | 12.31 | 12.35 | 12.35 | -0.99 (-7.42%) | 33,867,954 |
