| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.18 | 5.35 | 5.18 | 5.34 | 5.34 | +0.15 (+2.89%) | 17,860,364 |
| 2 Mar 2021 | CNY | 5.21 | 5.33 | 5.18 | 5.19 | 5.19 | -0.04 (-0.76%) | 14,586,621 |
| 1 Mar 2021 | CNY | 5.15 | 5.26 | 5.14 | 5.23 | 5.23 | +0.1 (+1.95%) | 8,600,472 |
| 26 Feb 2021 | CNY | 5.19 | 5.21 | 5.12 | 5.13 | 5.13 | -0.1 (-1.91%) | 9,281,763 |
| 25 Feb 2021 | CNY | 5.27 | 5.32 | 5.21 | 5.23 | 5.23 | +0.04 (+0.77%) | 9,521,614 |
| 24 Feb 2021 | CNY | 5.2 | 5.31 | 5.17 | 5.19 | 5.19 | +0.02 (+0.39%) | 13,679,692 |
| 23 Feb 2021 | CNY | 5.23 | 5.28 | 5.12 | 5.17 | 5.17 | -0.06 (-1.15%) | 19,041,400 |
| 22 Feb 2021 | CNY | 5.1 | 5.43 | 5.1 | 5.23 | 5.23 | +0.17 (+3.36%) | 30,078,021 |
| 19 Feb 2021 | CNY | 4.92 | 5.1 | 4.9 | 5.06 | 5.06 | +0.1 (+2.02%) | 13,798,806 |
| 18 Feb 2021 | CNY | 4.84 | 4.98 | 4.83 | 4.96 | 4.96 | +0.22 (+4.64%) | 11,426,898 |
| 10 Feb 2021 | CNY | 4.76 | 4.76 | 4.7 | 4.74 | 4.74 | -0.01 (-0.21%) | 4,736,900 |
| 9 Feb 2021 | CNY | 4.65 | 4.78 | 4.63 | 4.75 | 4.75 | +0.09 (+1.93%) | 5,737,849 |
| 8 Feb 2021 | CNY | 4.59 | 4.67 | 4.57 | 4.66 | 4.66 | +0.07 (+1.53%) | 4,314,420 |
| 5 Feb 2021 | CNY | 4.64 | 4.68 | 4.58 | 4.59 | 4.59 | -0.06 (-1.29%) | 5,206,263 |
| 4 Feb 2021 | CNY | 4.7 | 4.74 | 4.58 | 4.65 | 4.65 | -0.05 (-1.06%) | 7,896,171 |
| 3 Feb 2021 | CNY | 4.74 | 4.77 | 4.69 | 4.7 | 4.7 | -0.03 (-0.63%) | 5,086,473 |
| 2 Feb 2021 | CNY | 4.79 | 4.81 | 4.72 | 4.73 | 4.73 | -0.07 (-1.46%) | 5,267,900 |
| 1 Feb 2021 | CNY | 4.72 | 4.81 | 4.68 | 4.8 | 4.8 | +0.06 (+1.27%) | 6,608,902 |
| 29 Jan 2021 | CNY | 4.86 | 4.89 | 4.69 | 4.74 | 4.74 | -0.1 (-2.07%) | 10,389,693 |
| 28 Jan 2021 | CNY | 4.95 | 4.96 | 4.83 | 4.84 | 4.84 | -0.15 (-3.01%) | 9,806,346 |
| 27 Jan 2021 | CNY | 5.05 | 5.1 | 4.96 | 4.99 | 4.99 | -0.04 (-0.80%) | 10,342,912 |
| 26 Jan 2021 | CNY | 4.98 | 5.09 | 4.98 | 5.03 | 5.03 | +0.05 (+1.00%) | 7,945,466 |
| 25 Jan 2021 | CNY | 5.06 | 5.08 | 4.98 | 4.98 | 4.98 | -0.12 (-2.35%) | 13,430,210 |
| 22 Jan 2021 | CNY | 5.22 | 5.22 | 5.08 | 5.1 | 5.1 | -0.16 (-3.04%) | 13,112,132 |
| 21 Jan 2021 | CNY | 5.17 | 5.3 | 5.16 | 5.26 | 5.26 | +0.08 (+1.54%) | 13,885,297 |
| 20 Jan 2021 | CNY | 5.2 | 5.21 | 5.12 | 5.18 | 5.18 | -0.01 (-0.19%) | 8,593,672 |
| 19 Jan 2021 | CNY | 5.21 | 5.27 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 11,959,747 |
| 18 Jan 2021 | CNY | 5.17 | 5.27 | 5.14 | 5.21 | 5.21 | +0.04 (+0.77%) | 11,796,001 |
| 15 Jan 2021 | CNY | 5.12 | 5.19 | 5.1 | 5.17 | 5.17 | +0.09 (+1.77%) | 9,822,850 |
| 14 Jan 2021 | CNY | 5.16 | 5.19 | 5.08 | 5.08 | 5.08 | -0.08 (-1.55%) | 12,400,848 |
