| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 3.739 | 3.971 | 3.739 | 3.764 | 3.764 | +0.043 (+1.16%) | 1,966,000 |
| 22 Feb 2021 | CNY | 3.689 | 3.735 | 3.689 | 3.721 | 3.721 | +0.038 (+1.03%) | 1,741,546 |
| 19 Feb 2021 | CNY | 3.693 | 3.693 | 3.653 | 3.683 | 3.683 | -0.016 (-0.43%) | 770,655 |
| 18 Feb 2021 | CNY | 3.79 | 3.803 | 3.638 | 3.699 | 3.699 | -0.105 (-2.76%) | 3,175,291 |
| 10 Feb 2021 | CNY | 3.793 | 3.811 | 3.793 | 3.804 | 3.804 | -0.003 (-0.08%) | 1,487,585 |
| 9 Feb 2021 | CNY | 3.773 | 3.809 | 3.773 | 3.807 | 3.807 | +0.044 (+1.17%) | 1,013,268 |
| 8 Feb 2021 | CNY | 3.742 | 3.763 | 3.742 | 3.763 | 3.763 | +0.031 (+0.83%) | 1,590,000 |
| 5 Feb 2021 | CNY | 3.769 | 3.769 | 3.723 | 3.732 | 3.732 | -0.041 (-1.09%) | 1,059,984 |
| 4 Feb 2021 | CNY | 3.795 | 3.795 | 3.749 | 3.773 | 3.773 | -0.026 (-0.68%) | 5,374,156 |
| 3 Feb 2021 | CNY | 3.809 | 3.813 | 3.796 | 3.799 | 3.799 | -0.039 (-1.02%) | 4,870,492 |
| 2 Feb 2021 | CNY | 3.865 | 3.868 | 3.835 | 3.838 | 3.838 | -0.032 (-0.83%) | 3,240,146 |
| 1 Feb 2021 | CNY | 3.827 | 3.876 | 3.821 | 3.87 | 3.87 | +0.039 (+1.02%) | 2,236,992 |
| 29 Jan 2021 | CNY | 3.816 | 3.834 | 3.813 | 3.831 | 3.831 | +0.019 (+0.50%) | 1,283,099 |
| 28 Jan 2021 | CNY | 3.814 | 3.822 | 3.812 | 3.812 | 3.812 | -0.02 (-0.52%) | 776,550 |
| 27 Jan 2021 | CNY | 3.848 | 3.848 | 3.814 | 3.832 | 3.832 | -0.017 (-0.44%) | 1,800,700 |
| 26 Jan 2021 | CNY | 3.847 | 3.861 | 3.847 | 3.849 | 3.849 | +0.008 (+0.21%) | 837,477 |
| 25 Jan 2021 | CNY | 3.857 | 3.858 | 3.652 | 3.841 | 3.841 | -0.02 (-0.52%) | 1,631,084 |
| 22 Jan 2021 | CNY | 3.867 | 3.867 | 3.852 | 3.861 | 3.861 | -0.016 (-0.41%) | 1,215,746 |
| 21 Jan 2021 | CNY | 3.853 | 3.878 | 3.853 | 3.877 | 3.877 | +0.033 (+0.86%) | 2,545,926 |
| 20 Jan 2021 | CNY | 3.829 | 3.848 | 3.829 | 3.844 | 3.844 | +0.011 (+0.29%) | 1,110,354 |
| 19 Jan 2021 | CNY | 3.832 | 3.842 | 3.827 | 3.833 | 3.833 | +0.001 (+0.03%) | 1,853,949 |
| 18 Jan 2021 | CNY | 3.795 | 3.834 | 3.795 | 3.832 | 3.832 | -0.006 (-0.16%) | 1,555,552 |
| 15 Jan 2021 | CNY | 3.838 | 3.85 | 3.831 | 3.838 | 3.838 | +0.01 (+0.26%) | 701,100 |
| 14 Jan 2021 | CNY | 3.843 | 3.843 | 3.797 | 3.828 | 3.828 | -0.023 (-0.60%) | 2,309,200 |
| 13 Jan 2021 | CNY | 3.857 | 3.865 | 3.848 | 3.851 | 3.851 | -0.006 (-0.16%) | 2,001,586 |
| 12 Jan 2021 | CNY | 3.825 | 3.888 | 3.818 | 3.857 | 3.857 | +0.032 (+0.84%) | 1,686,794 |
| 11 Jan 2021 | CNY | 3.93 | 3.93 | 3.783 | 3.825 | 3.825 | -0.109 (-2.77%) | 2,081,694 |
| 8 Jan 2021 | CNY | 3.935 | 3.945 | 3.93 | 3.934 | 3.934 | -0.017 (-0.43%) | 691,885 |
| 7 Jan 2021 | CNY | 3.976 | 3.976 | 3.922 | 3.951 | 3.951 | -0.029 (-0.73%) | 2,257,815 |
| 6 Jan 2021 | CNY | 3.981 | 3.991 | 3.976 | 3.98 | 3.98 | +0.009 (+0.23%) | 4,047,127 |
