| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 6.177 | 6.177 | 6 | 6.075 | 6.075 | +0.02 (+0.33%) | 95,600 |
| 24 Feb 2021 | CNY | 6.213 | 6.231 | 5.99 | 6.055 | 6.055 | -0.147 (-2.37%) | 133,692 |
| 23 Feb 2021 | CNY | 6.358 | 6.358 | 6.124 | 6.202 | 6.202 | -0.049 (-0.78%) | 78,300 |
| 22 Feb 2021 | CNY | 6.291 | 6.398 | 6.232 | 6.251 | 6.251 | -0.169 (-2.63%) | 115,633 |
| 19 Feb 2021 | CNY | 6.439 | 6.527 | 6.294 | 6.42 | 6.42 | +0.021 (+0.33%) | 116,500 |
| 18 Feb 2021 | CNY | 6.579 | 6.579 | 6.387 | 6.399 | 6.399 | -0.051 (-0.79%) | 162,833 |
| 10 Feb 2021 | CNY | 6.369 | 6.48 | 6.346 | 6.45 | 6.45 | +0.13 (+2.06%) | 67,568 |
| 9 Feb 2021 | CNY | 6.216 | 6.337 | 6.205 | 6.32 | 6.32 | +0.138 (+2.23%) | 49,200 |
| 8 Feb 2021 | CNY | 6.17 | 6.211 | 6.112 | 6.182 | 6.182 | +0.014 (+0.23%) | 61,800 |
| 5 Feb 2021 | CNY | 6.112 | 6.168 | 6.112 | 6.168 | 6.168 | +0.055 (+0.90%) | 106,000 |
| 4 Feb 2021 | CNY | 6.08 | 6.142 | 6.04 | 6.113 | 6.113 | -0.005 (-0.08%) | 93,634 |
| 3 Feb 2021 | CNY | 6.123 | 6.163 | 6.089 | 6.118 | 6.118 | -0.005 (-0.08%) | 679,100 |
| 2 Feb 2021 | CNY | 6.041 | 6.123 | 6.031 | 6.123 | 6.123 | +0.109 (+1.81%) | 96,800 |
| 1 Feb 2021 | CNY | 5.94 | 6.014 | 5.94 | 6.014 | 6.014 | +0.059 (+0.99%) | 122,746 |
| 29 Jan 2021 | CNY | 6.021 | 6.021 | 5.9 | 5.955 | 5.955 | -0.024 (-0.40%) | 338,434 |
| 28 Jan 2021 | CNY | 6.25 | 6.25 | 5.959 | 5.979 | 5.979 | -0.275 (-4.40%) | 509,300 |
| 27 Jan 2021 | CNY | 6.124 | 6.254 | 6.058 | 6.254 | 6.254 | +0.094 (+1.53%) | 1,970,360 |
| 26 Jan 2021 | CNY | 6.238 | 6.238 | 6.113 | 6.16 | 6.16 | -0.078 (-1.25%) | 778,846 |
| 25 Jan 2021 | CNY | 6.185 | 6.286 | 6.185 | 6.238 | 6.238 | +0.053 (+0.86%) | 243,746 |
| 22 Jan 2021 | CNY | 6.136 | 6.185 | 6.136 | 6.185 | 6.185 | +0.045 (+0.73%) | 147,200 |
| 21 Jan 2021 | CNY | 6.086 | 6.209 | 6.086 | 6.14 | 6.14 | +0.054 (+0.89%) | 138,300 |
| 20 Jan 2021 | CNY | 6 | 6.102 | 6 | 6.086 | 6.086 | +0.075 (+1.25%) | 227,500 |
| 19 Jan 2021 | CNY | 6.089 | 6.12 | 6.008 | 6.011 | 6.011 | -0.119 (-1.94%) | 446,500 |
| 18 Jan 2021 | CNY | 6.052 | 6.138 | 6.046 | 6.13 | 6.13 | +0.078 (+1.29%) | 490,392 |
| 15 Jan 2021 | CNY | 6.077 | 6.098 | 5.974 | 6.052 | 6.052 | -0.016 (-0.26%) | 223,200 |
| 14 Jan 2021 | CNY | 6.139 | 6.161 | 6.066 | 6.068 | 6.068 | -0.116 (-1.88%) | 497,100 |
| 13 Jan 2021 | CNY | 6.184 | 6.253 | 6.159 | 6.184 | 6.184 | 0.0 (0.0%) | 533,846 |
| 12 Jan 2021 | CNY | 6.044 | 6.184 | 6.004 | 6.184 | 6.184 | +0.148 (+2.45%) | 389,300 |
| 11 Jan 2021 | CNY | 6.075 | 6.159 | 6.003 | 6.036 | 6.036 | -0.021 (-0.35%) | 156,092 |
| 8 Jan 2021 | CNY | 6.059 | 6.137 | 6.037 | 6.057 | 6.057 | -0.002 (-0.03%) | 505,246 |
