| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 5.58 | 5.586 | 5.435 | 5.49 | 5.49 | -0.062 (-1.12%) | 4,281,640 |
| 1 Mar 2021 | CNY | 5.526 | 5.553 | 5.488 | 5.552 | 5.552 | +0.071 (+1.30%) | 1,733,318 |
| 26 Feb 2021 | CNY | 5.596 | 5.596 | 5.46 | 5.481 | 5.481 | -0.139 (-2.47%) | 11,194,100 |
| 25 Feb 2021 | CNY | 5.572 | 5.663 | 5.572 | 5.62 | 5.62 | +0.052 (+0.93%) | 10,019,334 |
| 24 Feb 2021 | CNY | 5.732 | 5.735 | 5.522 | 5.568 | 5.568 | -0.15 (-2.62%) | 3,264,548 |
| 23 Feb 2021 | CNY | 5.704 | 5.786 | 5.693 | 5.718 | 5.718 | -0.019 (-0.33%) | 2,857,170 |
| 22 Feb 2021 | CNY | 5.943 | 5.943 | 5.736 | 5.737 | 5.737 | -0.177 (-2.99%) | 3,160,043 |
| 19 Feb 2021 | CNY | 5.898 | 5.929 | 5.831 | 5.914 | 5.914 | 0.0 (0.0%) | 3,897,240 |
| 18 Feb 2021 | CNY | 6.063 | 6.085 | 5.882 | 5.914 | 5.914 | -0.061 (-1.02%) | 1,704,957 |
| 10 Feb 2021 | CNY | 5.847 | 5.982 | 5.838 | 5.975 | 5.975 | +0.15 (+2.58%) | 3,547,091 |
| 9 Feb 2021 | CNY | 5.705 | 5.828 | 5.7 | 5.825 | 5.825 | +0.133 (+2.34%) | 1,270,391 |
| 8 Feb 2021 | CNY | 5.665 | 5.716 | 5.627 | 5.692 | 5.692 | +0.05 (+0.89%) | 1,999,155 |
| 5 Feb 2021 | CNY | 5.641 | 5.698 | 5.631 | 5.642 | 5.642 | +0.026 (+0.46%) | 2,777,387 |
| 4 Feb 2021 | CNY | 5.604 | 5.657 | 5.555 | 5.616 | 5.616 | -0.026 (-0.46%) | 4,162,300 |
| 3 Feb 2021 | CNY | 5.625 | 5.675 | 5.611 | 5.642 | 5.642 | +0.012 (+0.21%) | 37,684,300 |
| 2 Feb 2021 | CNY | 5.582 | 5.632 | 5.564 | 5.63 | 5.63 | +0.079 (+1.42%) | 784,700 |
| 1 Feb 2021 | CNY | 5.491 | 5.557 | 5.491 | 5.551 | 5.551 | +0.06 (+1.09%) | 2,048,200 |
| 29 Jan 2021 | CNY | 5.557 | 5.563 | 5.421 | 5.491 | 5.491 | -0.029 (-0.53%) | 838,700 |
| 28 Jan 2021 | CNY | 5.603 | 5.606 | 5.515 | 5.52 | 5.52 | -0.145 (-2.56%) | 3,385,764 |
| 27 Jan 2021 | CNY | 5.646 | 5.679 | 5.604 | 5.665 | 5.665 | +0.013 (+0.23%) | 2,761,718 |
| 26 Jan 2021 | CNY | 5.755 | 5.755 | 5.646 | 5.652 | 5.652 | -0.119 (-2.06%) | 1,969,040 |
| 25 Jan 2021 | CNY | 5.702 | 5.792 | 5.678 | 5.771 | 5.771 | +0.069 (+1.21%) | 3,507,021 |
| 22 Jan 2021 | CNY | 5.696 | 5.713 | 5.648 | 5.702 | 5.702 | +0.006 (+0.11%) | 2,681,334 |
| 21 Jan 2021 | CNY | 5.618 | 5.733 | 5.618 | 5.696 | 5.696 | +0.091 (+1.62%) | 1,450,458 |
| 20 Jan 2021 | CNY | 5.581 | 5.638 | 5.572 | 5.605 | 5.605 | +0.02 (+0.36%) | 3,417,015 |
| 19 Jan 2021 | CNY | 5.659 | 5.667 | 5.564 | 5.585 | 5.585 | -0.066 (-1.17%) | 1,551,670 |
| 18 Jan 2021 | CNY | 5.587 | 5.685 | 5.547 | 5.651 | 5.651 | +0.065 (+1.16%) | 4,197,331 |
| 15 Jan 2021 | CNY | 5.602 | 5.642 | 5.526 | 5.586 | 5.586 | -0.027 (-0.48%) | 4,762,050 |
| 14 Jan 2021 | CNY | 5.69 | 5.702 | 5.599 | 5.613 | 5.613 | -0.1 (-1.75%) | 562,185 |
| 13 Jan 2021 | CNY | 5.735 | 5.776 | 5.677 | 5.713 | 5.713 | -0.016 (-0.28%) | 1,412,458 |
