| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 3.96 | 4.01 | 3.86 | 3.95 | 3.95 | -0.04 (-1.00%) | 9,374,123 |
| 22 Feb 2021 | CNY | 3.98 | 4.07 | 3.94 | 3.99 | 3.99 | +0.01 (+0.25%) | 9,820,396 |
| 19 Feb 2021 | CNY | 4 | 4 | 3.92 | 3.98 | 3.98 | +0.01 (+0.25%) | 4,432,997 |
| 18 Feb 2021 | CNY | 3.87 | 4.02 | 3.87 | 3.97 | 3.97 | +0.11 (+2.85%) | 6,424,995 |
| 10 Feb 2021 | CNY | 3.86 | 3.9 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 3,744,361 |
| 9 Feb 2021 | CNY | 3.88 | 3.95 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 5,432,581 |
| 8 Feb 2021 | CNY | 3.94 | 3.98 | 3.86 | 3.88 | 3.88 | 0.0 (0.0%) | 4,936,968 |
| 5 Feb 2021 | CNY | 3.79 | 3.93 | 3.74 | 3.88 | 3.88 | +0.11 (+2.92%) | 5,001,211 |
| 4 Feb 2021 | CNY | 3.9 | 3.91 | 3.76 | 3.77 | 3.77 | -0.11 (-2.84%) | 6,383,342 |
| 3 Feb 2021 | CNY | 3.94 | 3.95 | 3.86 | 3.88 | 3.88 | -0.05 (-1.27%) | 5,681,717 |
| 2 Feb 2021 | CNY | 3.9 | 3.95 | 3.86 | 3.93 | 3.93 | +0.02 (+0.51%) | 4,838,565 |
| 1 Feb 2021 | CNY | 4 | 4.1 | 3.9 | 3.91 | 3.91 | -0.2 (-4.87%) | 11,384,157 |
| 29 Jan 2021 | CNY | 4.27 | 4.35 | 4.1 | 4.11 | 4.11 | -0.14 (-3.29%) | 13,079,540 |
| 28 Jan 2021 | CNY | 4.36 | 4.36 | 4.2 | 4.25 | 4.25 | -0.11 (-2.52%) | 7,963,769 |
| 27 Jan 2021 | CNY | 4.39 | 4.43 | 4.28 | 4.36 | 4.36 | -0.01 (-0.23%) | 12,376,457 |
| 26 Jan 2021 | CNY | 4.28 | 4.42 | 4.22 | 4.37 | 4.37 | +0.09 (+2.10%) | 13,815,417 |
| 25 Jan 2021 | CNY | 4.18 | 4.32 | 4.18 | 4.28 | 4.28 | +0.17 (+4.14%) | 16,555,186 |
| 22 Jan 2021 | CNY | 4.13 | 4.13 | 4.03 | 4.11 | 4.11 | +0.01 (+0.24%) | 5,917,903 |
| 21 Jan 2021 | CNY | 4.01 | 4.16 | 3.99 | 4.1 | 4.1 | +0.1 (+2.50%) | 8,420,194 |
| 20 Jan 2021 | CNY | 3.99 | 4 | 3.95 | 4 | 4 | +0.03 (+0.76%) | 5,061,199 |
| 19 Jan 2021 | CNY | 4.01 | 4.02 | 3.94 | 3.97 | 3.97 | -0.04 (-1.00%) | 5,499,346 |
| 18 Jan 2021 | CNY | 3.99 | 4.05 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 5,501,360 |
| 15 Jan 2021 | CNY | 3.92 | 4.05 | 3.88 | 4 | 4 | +0.08 (+2.04%) | 7,364,388 |
| 14 Jan 2021 | CNY | 3.86 | 3.94 | 3.81 | 3.92 | 3.92 | +0.06 (+1.55%) | 5,675,567 |
| 13 Jan 2021 | CNY | 3.92 | 3.92 | 3.85 | 3.86 | 3.86 | -0.06 (-1.53%) | 4,626,922 |
| 12 Jan 2021 | CNY | 3.87 | 3.97 | 3.87 | 3.92 | 3.92 | +0.06 (+1.55%) | 5,696,603 |
| 11 Jan 2021 | CNY | 4.03 | 4.03 | 3.85 | 3.86 | 3.86 | -0.17 (-4.22%) | 7,383,047 |
| 8 Jan 2021 | CNY | 4.04 | 4.11 | 3.99 | 4.03 | 4.03 | -0.01 (-0.25%) | 6,998,653 |
| 7 Jan 2021 | CNY | 3.99 | 4.11 | 3.95 | 4.04 | 4.04 | +0.12 (+3.06%) | 10,984,882 |
| 6 Jan 2021 | CNY | 3.73 | 3.92 | 3.57 | 3.92 | 3.92 | +0.19 (+5.09%) | 10,359,961 |
