| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2021 | CNY | 5.81 | 5.88 | 5.63 | 5.65 | 5.65 | +0.03 (+0.53%) | 18,863,028 |
| 19 Feb 2021 | CNY | 5.39 | 5.62 | 5.35 | 5.62 | 5.62 | +0.27 (+5.05%) | 15,866,296 |
| 18 Feb 2021 | CNY | 5.18 | 5.37 | 5.15 | 5.35 | 5.35 | +0.19 (+3.68%) | 12,999,312 |
| 10 Feb 2021 | CNY | 5.44 | 5.68 | 5.14 | 5.16 | 5.16 | +0.16 (+3.20%) | 20,865,922 |
| 9 Feb 2021 | CNY | 4.95 | 5.02 | 4.88 | 5 | 5 | +0.1 (+2.04%) | 8,266,060 |
| 8 Feb 2021 | CNY | 5.03 | 5.06 | 4.89 | 4.9 | 4.9 | -0.13 (-2.58%) | 8,089,651 |
| 5 Feb 2021 | CNY | 5.02 | 5.25 | 5.02 | 5.03 | 5.03 | +0.04 (+0.80%) | 12,402,983 |
| 4 Feb 2021 | CNY | 5.01 | 5.08 | 4.8 | 4.99 | 4.99 | -0.04 (-0.80%) | 14,288,022 |
| 3 Feb 2021 | CNY | 5.31 | 5.37 | 5.03 | 5.03 | 5.03 | -0.32 (-5.98%) | 14,304,410 |
| 2 Feb 2021 | CNY | 5.31 | 5.44 | 5.27 | 5.35 | 5.35 | -0.01 (-0.19%) | 8,589,049 |
| 1 Feb 2021 | CNY | 5.46 | 5.48 | 5.29 | 5.36 | 5.36 | +0.03 (+0.56%) | 10,084,897 |
| 29 Jan 2021 | CNY | 5.41 | 5.54 | 5.29 | 5.33 | 5.33 | -0.07 (-1.30%) | 13,339,733 |
| 28 Jan 2021 | CNY | 5.31 | 5.63 | 5.27 | 5.4 | 5.4 | +0.04 (+0.75%) | 13,990,901 |
| 27 Jan 2021 | CNY | 5.49 | 5.6 | 5.35 | 5.36 | 5.36 | -0.13 (-2.37%) | 12,623,752 |
| 26 Jan 2021 | CNY | 5.59 | 5.72 | 5.48 | 5.49 | 5.49 | +0.03 (+0.55%) | 11,547,429 |
| 25 Jan 2021 | CNY | 5.68 | 5.78 | 5.43 | 5.46 | 5.46 | -0.28 (-4.88%) | 14,204,018 |
| 22 Jan 2021 | CNY | 5.84 | 5.85 | 5.69 | 5.74 | 5.74 | -0.15 (-2.55%) | 7,736,283 |
| 21 Jan 2021 | CNY | 5.86 | 5.95 | 5.78 | 5.89 | 5.89 | +0.03 (+0.51%) | 9,150,151 |
| 20 Jan 2021 | CNY | 6.01 | 6.03 | 5.82 | 5.86 | 5.86 | -0.14 (-2.33%) | 9,338,575 |
| 19 Jan 2021 | CNY | 5.93 | 6.11 | 5.9 | 6 | 6 | +0.05 (+0.84%) | 11,440,138 |
| 18 Jan 2021 | CNY | 5.93 | 6.11 | 5.91 | 5.95 | 5.95 | +0.03 (+0.51%) | 8,942,599 |
| 15 Jan 2021 | CNY | 5.78 | 6.06 | 5.73 | 5.92 | 5.92 | +0.14 (+2.42%) | 9,319,150 |
| 14 Jan 2021 | CNY | 5.76 | 5.86 | 5.65 | 5.78 | 5.78 | +0.02 (+0.35%) | 9,915,418 |
| 13 Jan 2021 | CNY | 6.07 | 6.1 | 5.71 | 5.76 | 5.76 | -0.32 (-5.26%) | 13,150,865 |
| 12 Jan 2021 | CNY | 6.11 | 6.19 | 6.04 | 6.08 | 6.08 | -0.08 (-1.30%) | 9,825,161 |
| 11 Jan 2021 | CNY | 6.45 | 6.49 | 6.12 | 6.16 | 6.16 | -0.4 (-6.10%) | 16,478,087 |
| 8 Jan 2021 | CNY | 6.3 | 6.79 | 6.15 | 6.56 | 6.56 | +0.51 (+8.43%) | 27,081,629 |
| 7 Jan 2021 | CNY | 6.3 | 6.4 | 6.02 | 6.05 | 6.05 | -0.28 (-4.42%) | 10,253,861 |
| 6 Jan 2021 | CNY | 6.56 | 6.57 | 6.31 | 6.33 | 6.33 | -0.18 (-2.76%) | 10,226,397 |
| 5 Jan 2021 | CNY | 6.72 | 6.74 | 6.45 | 6.51 | 6.51 | -0.22 (-3.27%) | 13,847,433 |
