| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2021 | CNY | 3.753 | 3.753 | 3.713 | 3.717 | 3.717 | -0.036 (-0.96%) | 752,000 |
| 24 Feb 2021 | CNY | 3.765 | 3.765 | 3.75 | 3.753 | 3.753 | -0.011 (-0.29%) | 1,369,172 |
| 23 Feb 2021 | CNY | 3.74 | 3.79 | 3.74 | 3.764 | 3.764 | +0.041 (+1.10%) | 2,324,500 |
| 22 Feb 2021 | CNY | 3.689 | 3.737 | 3.689 | 3.723 | 3.723 | +0.04 (+1.09%) | 1,904,300 |
| 19 Feb 2021 | CNY | 3.694 | 3.694 | 3.642 | 3.683 | 3.683 | -0.015 (-0.41%) | 2,110,622 |
| 18 Feb 2021 | CNY | 3.784 | 3.784 | 3.594 | 3.698 | 3.698 | -0.109 (-2.86%) | 4,023,759 |
| 10 Feb 2021 | CNY | 3.788 | 3.813 | 3.787 | 3.807 | 3.807 | +0.002 (+0.05%) | 1,035,474 |
| 9 Feb 2021 | CNY | 3.774 | 3.809 | 3.774 | 3.805 | 3.805 | +0.046 (+1.22%) | 920,774 |
| 8 Feb 2021 | CNY | 3.743 | 3.762 | 3.743 | 3.759 | 3.759 | +0.029 (+0.78%) | 1,137,214 |
| 5 Feb 2021 | CNY | 3.734 | 3.734 | 3.722 | 3.73 | 3.73 | -0.043 (-1.14%) | 718,009 |
| 4 Feb 2021 | CNY | 3.803 | 3.803 | 3.751 | 3.773 | 3.773 | -0.03 (-0.79%) | 2,771,000 |
| 3 Feb 2021 | CNY | 3.841 | 3.841 | 3.796 | 3.803 | 3.803 | -0.038 (-0.99%) | 2,548,571 |
| 2 Feb 2021 | CNY | 3.874 | 3.874 | 3.837 | 3.841 | 3.841 | -0.033 (-0.85%) | 1,812,000 |
| 1 Feb 2021 | CNY | 3.824 | 3.878 | 3.824 | 3.874 | 3.874 | +0.043 (+1.12%) | 1,823,749 |
| 29 Jan 2021 | CNY | 3.816 | 3.831 | 3.813 | 3.831 | 3.831 | +0.015 (+0.39%) | 956,800 |
| 28 Jan 2021 | CNY | 3.819 | 3.821 | 3.811 | 3.816 | 3.816 | -0.012 (-0.31%) | 573,300 |
| 27 Jan 2021 | CNY | 3.851 | 3.851 | 3.815 | 3.828 | 3.828 | -0.022 (-0.57%) | 1,050,000 |
| 26 Jan 2021 | CNY | 3.843 | 3.858 | 3.843 | 3.85 | 3.85 | +0.007 (+0.18%) | 507,496 |
| 25 Jan 2021 | CNY | 3.856 | 3.857 | 3.838 | 3.843 | 3.843 | -0.017 (-0.44%) | 1,444,300 |
| 22 Jan 2021 | CNY | 3.878 | 3.878 | 3.851 | 3.86 | 3.86 | -0.018 (-0.46%) | 542,657 |
| 21 Jan 2021 | CNY | 3.852 | 3.878 | 3.852 | 3.878 | 3.878 | +0.034 (+0.88%) | 841,406 |
| 20 Jan 2021 | CNY | 3.836 | 3.845 | 3.835 | 3.844 | 3.844 | +0.017 (+0.44%) | 767,191 |
| 19 Jan 2021 | CNY | 3.835 | 3.839 | 3.825 | 3.827 | 3.827 | -0.003 (-0.08%) | 985,400 |
| 18 Jan 2021 | CNY | 3.8 | 3.833 | 3.797 | 3.83 | 3.83 | -0.008 (-0.21%) | 2,062,614 |
| 15 Jan 2021 | CNY | 3.842 | 3.851 | 3.832 | 3.838 | 3.838 | +0.013 (+0.34%) | 1,189,300 |
| 14 Jan 2021 | CNY | 3.843 | 3.843 | 3.803 | 3.825 | 3.825 | -0.029 (-0.75%) | 1,381,048 |
| 13 Jan 2021 | CNY | 3.861 | 3.864 | 3.85 | 3.854 | 3.854 | -0.011 (-0.28%) | 1,775,739 |
| 12 Jan 2021 | CNY | 3.824 | 3.888 | 3.82 | 3.865 | 3.865 | +0.04 (+1.05%) | 1,806,848 |
| 11 Jan 2021 | CNY | 3.988 | 3.988 | 3.776 | 3.825 | 3.825 | -0.104 (-2.65%) | 1,274,545 |
| 8 Jan 2021 | CNY | 3.946 | 3.946 | 3.927 | 3.929 | 3.929 | -0.025 (-0.63%) | 1,712,018 |
