| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 8.1 | 8.35 | 8.1 | 8.23 | 8.23 | +0.21 (+2.62%) | 3,451,600 |
| 1 Mar 2021 | CNY | 8.17 | 8.26 | 7.91 | 8.02 | 8.02 | -0.23 (-2.79%) | 2,175,300 |
| 26 Feb 2021 | CNY | 7.94 | 8.34 | 7.85 | 8.25 | 8.25 | +0.31 (+3.90%) | 4,861,055 |
| 25 Feb 2021 | CNY | 7.56 | 7.94 | 7.46 | 7.94 | 7.94 | +0.38 (+5.03%) | 3,638,762 |
| 24 Feb 2021 | CNY | 7.66 | 7.66 | 7.32 | 7.56 | 7.56 | -0.04 (-0.53%) | 2,100,145 |
| 23 Feb 2021 | CNY | 7.92 | 8.04 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 2,417,165 |
| 22 Feb 2021 | CNY | 8.16 | 8.19 | 7.92 | 8 | 8 | -0.15 (-1.84%) | 1,838,672 |
| 19 Feb 2021 | CNY | 8.16 | 8.27 | 8 | 8.15 | 8.15 | 0.0 (0.0%) | 1,095,100 |
| 18 Feb 2021 | CNY | 8.1 | 8.35 | 8.01 | 8.15 | 8.15 | +0.15 (+1.88%) | 1,218,500 |
| 10 Feb 2021 | CNY | 7.8 | 8.17 | 7.8 | 8 | 8 | +0.18 (+2.30%) | 1,490,176 |
| 9 Feb 2021 | CNY | 7.51 | 7.88 | 7.46 | 7.82 | 7.82 | +0.04 (+0.51%) | 2,766,955 |
| 8 Feb 2021 | CNY | 8.18 | 8.22 | 7.78 | 7.78 | 7.78 | -0.35 (-4.31%) | 2,189,777 |
| 5 Feb 2021 | CNY | 8.11 | 8.41 | 7.86 | 8.13 | 8.13 | -0.14 (-1.69%) | 3,281,071 |
| 4 Feb 2021 | CNY | 8.72 | 8.78 | 8.27 | 8.27 | 8.27 | -0.44 (-5.05%) | 4,153,657 |
| 3 Feb 2021 | CNY | 8.82 | 9.1 | 8.65 | 8.71 | 8.71 | -0.09 (-1.02%) | 2,712,800 |
| 2 Feb 2021 | CNY | 8.93 | 9 | 8.7 | 8.8 | 8.8 | -0.1 (-1.12%) | 2,429,794 |
| 1 Feb 2021 | CNY | 8.95 | 9.28 | 8.5 | 8.9 | 8.9 | +0.06 (+0.68%) | 4,018,900 |
| 29 Jan 2021 | CNY | 9.19 | 9.35 | 8.74 | 8.84 | 8.84 | -0.36 (-3.91%) | 6,040,446 |
| 28 Jan 2021 | CNY | 9.33 | 9.58 | 9.03 | 9.2 | 9.2 | -0.13 (-1.39%) | 5,322,374 |
| 27 Jan 2021 | CNY | 8.89 | 9.43 | 8.53 | 9.33 | 9.33 | +0.35 (+3.90%) | 7,471,995 |
| 26 Jan 2021 | CNY | 9.26 | 9.71 | 8.9 | 8.98 | 8.98 | -0.27 (-2.92%) | 9,149,853 |
| 25 Jan 2021 | CNY | 9.24 | 9.25 | 9.08 | 9.25 | 9.25 | +0.44 (+4.99%) | 5,823,758 |
| 22 Jan 2021 | CNY | 8.69 | 8.99 | 8.57 | 8.81 | 8.81 | +0.12 (+1.38%) | 2,906,001 |
| 21 Jan 2021 | CNY | 8.97 | 8.97 | 8.26 | 8.69 | 8.69 | +0.13 (+1.52%) | 8,391,295 |
| 20 Jan 2021 | CNY | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | +0.41 (+5.03%) | 661,101 |
| 19 Jan 2021 | CNY | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.39 (+5.03%) | 286,101 |
| 18 Jan 2021 | CNY | 7.43 | 7.76 | 7.43 | 7.76 | 7.76 | +0.37 (+5.01%) | 2,304,284 |
| 15 Jan 2021 | CNY | 7.25 | 7.49 | 7.25 | 7.39 | 7.39 | -0.24 (-3.15%) | 5,282,769 |
| 14 Jan 2021 | CNY | 8 | 8 | 7.63 | 7.63 | 7.63 | -0.4 (-4.98%) | 2,060,200 |
| 13 Jan 2021 | CNY | 8.45 | 8.48 | 8.03 | 8.03 | 8.03 | -0.42 (-4.97%) | 5,217,200 |
