| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 8.4 | 8.58 | 8.28 | 8.33 | 8.33 | +0.01 (+0.12%) | 10,069,500 |
| 1 Mar 2021 | CNY | 8.2 | 8.35 | 8.1 | 8.32 | 8.32 | +0.09 (+1.09%) | 10,799,300 |
| 26 Feb 2021 | CNY | 7.91 | 8.52 | 7.77 | 8.23 | 8.23 | +0.3 (+3.78%) | 9,912,000 |
| 25 Feb 2021 | CNY | 8.16 | 8.18 | 7.92 | 7.93 | 7.93 | -0.2 (-2.46%) | 4,668,100 |
| 24 Feb 2021 | CNY | 8.16 | 8.34 | 8.08 | 8.13 | 8.13 | +0.01 (+0.12%) | 4,918,050 |
| 23 Feb 2021 | CNY | 8.32 | 8.44 | 8.08 | 8.12 | 8.12 | -0.24 (-2.87%) | 5,547,500 |
| 22 Feb 2021 | CNY | 8.37 | 8.66 | 8.31 | 8.36 | 8.36 | +0.11 (+1.33%) | 8,502,650 |
| 19 Feb 2021 | CNY | 8.06 | 8.36 | 7.98 | 8.25 | 8.25 | +0.2 (+2.48%) | 7,172,600 |
| 18 Feb 2021 | CNY | 7.95 | 8.25 | 7.78 | 8.05 | 8.05 | +0.22 (+2.81%) | 8,688,700 |
| 10 Feb 2021 | CNY | 8.1 | 8.67 | 7.8 | 7.83 | 7.83 | +0.24 (+3.16%) | 13,471,950 |
| 9 Feb 2021 | CNY | 7.35 | 7.75 | 7.29 | 7.59 | 7.59 | +0.3 (+4.12%) | 7,565,900 |
| 8 Feb 2021 | CNY | 7.2 | 7.34 | 6.98 | 7.29 | 7.29 | -0.04 (-0.55%) | 6,276,900 |
| 5 Feb 2021 | CNY | 7.27 | 7.47 | 7.09 | 7.33 | 7.33 | -0.04 (-0.54%) | 6,764,550 |
| 4 Feb 2021 | CNY | 7.51 | 7.56 | 6.91 | 7.37 | 7.37 | -0.26 (-3.41%) | 12,910,200 |
| 3 Feb 2021 | CNY | 7.36 | 7.74 | 7.2 | 7.63 | 7.63 | +0.23 (+3.11%) | 8,734,600 |
| 2 Feb 2021 | CNY | 7.41 | 7.55 | 7.25 | 7.4 | 7.4 | +0.02 (+0.27%) | 4,608,000 |
| 1 Feb 2021 | CNY | 7.4 | 7.57 | 7.31 | 7.38 | 7.38 | -0.07 (-0.94%) | 3,864,900 |
| 29 Jan 2021 | CNY | 7.78 | 7.86 | 7.31 | 7.45 | 7.45 | -0.23 (-2.99%) | 5,383,100 |
| 28 Jan 2021 | CNY | 7.69 | 7.97 | 7.62 | 7.68 | 7.68 | -0.1 (-1.29%) | 5,167,200 |
| 27 Jan 2021 | CNY | 7.77 | 7.89 | 7.67 | 7.78 | 7.78 | -0.03 (-0.38%) | 4,219,800 |
| 26 Jan 2021 | CNY | 7.84 | 8.15 | 7.7 | 7.81 | 7.81 | -0.07 (-0.89%) | 3,864,750 |
| 25 Jan 2021 | CNY | 8.25 | 8.25 | 7.88 | 7.88 | 7.88 | -0.3 (-3.67%) | 4,776,550 |
| 22 Jan 2021 | CNY | 8.24 | 8.25 | 7.99 | 8.18 | 8.18 | -0.03 (-0.37%) | 5,028,450 |
| 21 Jan 2021 | CNY | 8.21 | 8.34 | 8.12 | 8.21 | 8.21 | -0.02 (-0.24%) | 5,554,300 |
| 20 Jan 2021 | CNY | 8.29 | 8.35 | 8.05 | 8.23 | 8.23 | -0.02 (-0.24%) | 6,238,100 |
| 19 Jan 2021 | CNY | 7.93 | 8.37 | 7.93 | 8.25 | 8.25 | +0.28 (+3.51%) | 9,822,600 |
| 18 Jan 2021 | CNY | 7.73 | 8.05 | 7.68 | 7.97 | 7.97 | +0.3 (+3.91%) | 7,997,600 |
| 15 Jan 2021 | CNY | 7.38 | 7.75 | 7.33 | 7.67 | 7.67 | +0.28 (+3.79%) | 6,922,600 |
| 14 Jan 2021 | CNY | 7.37 | 7.5 | 7.22 | 7.39 | 7.39 | +0.09 (+1.23%) | 6,864,007 |
| 13 Jan 2021 | CNY | 7.74 | 7.74 | 7.27 | 7.3 | 7.3 | -0.39 (-5.07%) | 8,364,557 |
