| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 8.19 | 8.22 | 8.01 | 8.05 | 8.05 | -0.2 (-2.42%) | 4,749,123 |
| 22 Feb 2021 | CNY | 8.24 | 8.32 | 8.19 | 8.25 | 8.25 | +0.01 (+0.12%) | 4,891,500 |
| 19 Feb 2021 | CNY | 8.3 | 8.35 | 8.19 | 8.24 | 8.24 | +0.01 (+0.12%) | 4,392,361 |
| 18 Feb 2021 | CNY | 8.15 | 8.37 | 8.09 | 8.23 | 8.23 | +0.17 (+2.11%) | 3,470,711 |
| 10 Feb 2021 | CNY | 8.04 | 8.15 | 7.93 | 8.06 | 8.06 | +0.02 (+0.25%) | 1,890,601 |
| 9 Feb 2021 | CNY | 8 | 8.28 | 7.83 | 8.04 | 8.04 | -0.04 (-0.50%) | 6,907,200 |
| 8 Feb 2021 | CNY | 8.05 | 8.11 | 7.88 | 8.08 | 8.08 | -0.01 (-0.12%) | 3,144,419 |
| 5 Feb 2021 | CNY | 8 | 8.35 | 7.8 | 8.09 | 8.09 | +0.24 (+3.06%) | 8,051,810 |
| 4 Feb 2021 | CNY | 8.3 | 8.87 | 7.85 | 7.85 | 7.85 | -0.87 (-9.98%) | 16,114,809 |
| 3 Feb 2021 | CNY | 9.57 | 9.59 | 8.72 | 8.72 | 8.72 | -0.97 (-10.01%) | 8,993,332 |
| 2 Feb 2021 | CNY | 9.77 | 9.83 | 9.51 | 9.69 | 9.69 | -0.16 (-1.62%) | 3,737,500 |
| 1 Feb 2021 | CNY | 9.77 | 9.85 | 9.63 | 9.85 | 9.85 | +0.09 (+0.92%) | 4,531,210 |
| 29 Jan 2021 | CNY | 9.98 | 9.98 | 9.57 | 9.76 | 9.76 | -0.04 (-0.41%) | 7,927,102 |
| 28 Jan 2021 | CNY | 9.9 | 9.9 | 9.55 | 9.8 | 9.8 | -0.02 (-0.20%) | 8,278,210 |
| 27 Jan 2021 | CNY | 10.12 | 10.39 | 9.81 | 9.82 | 9.82 | -0.29 (-2.87%) | 13,607,469 |
| 26 Jan 2021 | CNY | 10.1 | 10.53 | 9.73 | 10.11 | 10.11 | -0.2 (-1.94%) | 17,641,998 |
| 25 Jan 2021 | CNY | 9.71 | 10.49 | 9.46 | 10.31 | 10.31 | +0.59 (+6.07%) | 27,709,613 |
| 22 Jan 2021 | CNY | 8.9 | 9.78 | 8.55 | 9.72 | 9.72 | +0.82 (+9.21%) | 28,922,629 |
| 21 Jan 2021 | CNY | 9.08 | 9.18 | 8.9 | 8.9 | 8.9 | -0.28 (-3.05%) | 4,597,824 |
| 20 Jan 2021 | CNY | 9.18 | 9.28 | 9.06 | 9.18 | 9.18 | -0.08 (-0.86%) | 3,493,506 |
| 19 Jan 2021 | CNY | 9.21 | 9.37 | 9.15 | 9.26 | 9.26 | -0.09 (-0.96%) | 7,257,956 |
| 18 Jan 2021 | CNY | 9.32 | 9.51 | 9.21 | 9.35 | 9.35 | +0.1 (+1.08%) | 8,508,255 |
| 15 Jan 2021 | CNY | 9.14 | 9.32 | 9.02 | 9.25 | 9.25 | +0.1 (+1.09%) | 5,268,744 |
| 14 Jan 2021 | CNY | 9.24 | 9.31 | 9.14 | 9.15 | 9.15 | -0.08 (-0.87%) | 2,982,000 |
| 13 Jan 2021 | CNY | 9.28 | 9.36 | 9.1 | 9.23 | 9.23 | -0.07 (-0.75%) | 6,150,000 |
| 12 Jan 2021 | CNY | 9.18 | 9.33 | 9.12 | 9.3 | 9.3 | +0.13 (+1.42%) | 6,600,908 |
| 11 Jan 2021 | CNY | 9.05 | 9.2 | 8.89 | 9.17 | 9.17 | +0.07 (+0.77%) | 5,900,950 |
| 8 Jan 2021 | CNY | 9.02 | 9.1 | 8.89 | 9.1 | 9.1 | +0.02 (+0.22%) | 4,439,347 |
| 7 Jan 2021 | CNY | 8.96 | 9.35 | 8.8 | 9.08 | 9.08 | +0.08 (+0.89%) | 7,858,259 |
| 6 Jan 2021 | CNY | 9.18 | 9.18 | 8.94 | 9 | 9 | -0.18 (-1.96%) | 3,515,254 |
