| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 6.78 | 6.85 | 6.41 | 6.6 | 6.6 | -0.28 (-4.07%) | 28,549,140 |
| 1 Mar 2021 | CNY | 6.94 | 7.08 | 6.75 | 6.88 | 6.88 | -0.09 (-1.29%) | 30,934,224 |
| 26 Feb 2021 | CNY | 6.46 | 7.2 | 6.46 | 6.97 | 6.97 | +0.34 (+5.13%) | 39,006,469 |
| 25 Feb 2021 | CNY | 6.8 | 7.25 | 6.63 | 6.63 | 6.63 | -0.07 (-1.04%) | 28,678,848 |
| 24 Feb 2021 | CNY | 6.82 | 6.94 | 6.52 | 6.7 | 6.7 | -0.33 (-4.69%) | 28,622,361 |
| 23 Feb 2021 | CNY | 7.02 | 7.26 | 6.44 | 7.03 | 7.03 | -0.33 (-4.48%) | 40,217,060 |
| 22 Feb 2021 | CNY | 6.68 | 7.85 | 6.61 | 7.36 | 7.36 | +0.77 (+11.68%) | 50,913,278 |
| 19 Feb 2021 | CNY | 6.72 | 6.8 | 6.25 | 6.59 | 6.59 | -0.11 (-1.64%) | 36,205,521 |
| 18 Feb 2021 | CNY | 6.68 | 7.22 | 6.3 | 6.7 | 6.7 | +0.11 (+1.67%) | 44,476,391 |
| 10 Feb 2021 | CNY | 6.1 | 6.89 | 5.93 | 6.59 | 6.59 | +0.71 (+12.07%) | 52,482,737 |
| 9 Feb 2021 | CNY | 4.91 | 5.88 | 4.87 | 5.88 | 5.88 | +0.98 (+20%) | 28,377,081 |
| 8 Feb 2021 | CNY | 5.1 | 5.1 | 4.78 | 4.9 | 4.9 | -0.12 (-2.39%) | 12,274,511 |
| 5 Feb 2021 | CNY | 5.33 | 5.46 | 5 | 5.02 | 5.02 | -0.26 (-4.92%) | 20,370,649 |
| 4 Feb 2021 | CNY | 5.6 | 5.78 | 5.25 | 5.28 | 5.28 | -0.45 (-7.85%) | 31,494,349 |
| 3 Feb 2021 | CNY | 5.82 | 6.07 | 5.56 | 5.73 | 5.73 | -0.08 (-1.38%) | 33,733,530 |
| 2 Feb 2021 | CNY | 6.02 | 6.28 | 5.81 | 5.81 | 5.81 | -0.04 (-0.68%) | 35,810,130 |
| 1 Feb 2021 | CNY | 5.66 | 5.92 | 5.61 | 5.85 | 5.85 | +0.25 (+4.46%) | 28,311,574 |
| 29 Jan 2021 | CNY | 5.79 | 5.94 | 5.5 | 5.6 | 5.6 | -0.11 (-1.93%) | 28,385,860 |
| 28 Jan 2021 | CNY | 5.9 | 6.05 | 5.66 | 5.71 | 5.71 | -0.31 (-5.15%) | 32,171,690 |
| 27 Jan 2021 | CNY | 5.9 | 6.26 | 5.74 | 6.02 | 6.02 | +0.12 (+2.03%) | 41,976,545 |
| 26 Jan 2021 | CNY | 5.83 | 6.16 | 5.72 | 5.9 | 5.9 | -0.34 (-5.45%) | 51,495,848 |
| 25 Jan 2021 | CNY | 6.97 | 7.09 | 6.21 | 6.24 | 6.24 | -0.94 (-13.09%) | 66,491,630 |
| 22 Jan 2021 | CNY | 7.69 | 8.05 | 6.94 | 7.18 | 7.18 | -0.97 (-11.90%) | 64,481,757 |
| 21 Jan 2021 | CNY | 7.45 | 9.19 | 7.01 | 8.15 | 8.15 | +0.49 (+6.40%) | 82,851,108 |
| 20 Jan 2021 | CNY | 7.05 | 7.66 | 6.06 | 7.66 | 7.66 | +1.28 (+20.06%) | 81,194,173 |
| 19 Jan 2021 | CNY | 5.8 | 6.38 | 5.62 | 6.38 | 6.38 | +1.06 (+19.92%) | 41,968,916 |
| 18 Jan 2021 | CNY | 4.45 | 5.32 | 4.41 | 5.32 | 5.32 | +0.89 (+20.09%) | 19,472,779 |
| 15 Jan 2021 | CNY | 4.29 | 4.54 | 4.29 | 4.43 | 4.43 | +0.1 (+2.31%) | 8,555,060 |
| 14 Jan 2021 | CNY | 4.29 | 4.41 | 4.2 | 4.33 | 4.33 | +0.07 (+1.64%) | 5,193,239 |
| 13 Jan 2021 | CNY | 4.44 | 4.44 | 4.26 | 4.26 | 4.26 | -0.12 (-2.74%) | 5,597,410 |
