| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 1,844,650 |
| 1 Mar 2021 | CNY | 3.51 | 3.52 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 1,616,400 |
| 26 Feb 2021 | CNY | 3.5 | 3.51 | 3.45 | 3.51 | 3.51 | -0.01 (-0.28%) | 2,329,250 |
| 25 Feb 2021 | CNY | 3.5 | 3.55 | 3.49 | 3.52 | 3.52 | +0.03 (+0.86%) | 1,956,300 |
| 24 Feb 2021 | CNY | 3.49 | 3.52 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 1,986,000 |
| 23 Feb 2021 | CNY | 3.51 | 3.52 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,841,439 |
| 22 Feb 2021 | CNY | 3.52 | 3.57 | 3.49 | 3.5 | 3.5 | +0.01 (+0.29%) | 4,512,546 |
| 19 Feb 2021 | CNY | 3.42 | 3.5 | 3.42 | 3.49 | 3.49 | +0.06 (+1.75%) | 2,309,652 |
| 18 Feb 2021 | CNY | 3.37 | 3.46 | 3.37 | 3.43 | 3.43 | +0.09 (+2.69%) | 2,544,717 |
| 10 Feb 2021 | CNY | 3.33 | 3.35 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 1,130,750 |
| 9 Feb 2021 | CNY | 3.32 | 3.34 | 3.28 | 3.33 | 3.33 | +0.01 (+0.30%) | 2,074,602 |
| 8 Feb 2021 | CNY | 3.33 | 3.33 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 1,678,500 |
| 5 Feb 2021 | CNY | 3.32 | 3.37 | 3.29 | 3.31 | 3.31 | -0.01 (-0.30%) | 2,125,202 |
| 4 Feb 2021 | CNY | 3.38 | 3.39 | 3.3 | 3.32 | 3.32 | -0.07 (-2.06%) | 3,580,956 |
| 3 Feb 2021 | CNY | 3.44 | 3.44 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 2,156,254 |
| 2 Feb 2021 | CNY | 3.44 | 3.47 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 1,025,509 |
| 1 Feb 2021 | CNY | 3.42 | 3.48 | 3.39 | 3.44 | 3.44 | +0.02 (+0.58%) | 1,870,000 |
| 29 Jan 2021 | CNY | 3.5 | 3.5 | 3.41 | 3.42 | 3.42 | -0.06 (-1.72%) | 3,179,854 |
| 28 Jan 2021 | CNY | 3.53 | 3.53 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 3,476,352 |
| 27 Jan 2021 | CNY | 3.55 | 3.57 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 2,891,594 |
| 26 Jan 2021 | CNY | 3.61 | 3.62 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 2,781,704 |
| 25 Jan 2021 | CNY | 3.66 | 3.66 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 2,705,200 |
| 22 Jan 2021 | CNY | 3.69 | 3.69 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 2,241,201 |
| 21 Jan 2021 | CNY | 3.67 | 3.7 | 3.65 | 3.69 | 3.69 | +0.04 (+1.10%) | 2,686,330 |
| 20 Jan 2021 | CNY | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | -0.03 (-0.82%) | 2,095,550 |
| 19 Jan 2021 | CNY | 3.69 | 3.71 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 2,984,950 |
| 18 Jan 2021 | CNY | 3.67 | 3.71 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 3,497,250 |
| 15 Jan 2021 | CNY | 3.68 | 3.7 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 2,216,475 |
| 14 Jan 2021 | CNY | 3.67 | 3.72 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 3,412,408 |
| 13 Jan 2021 | CNY | 3.67 | 3.7 | 3.61 | 3.67 | 3.67 | 0.0 (0.0%) | 3,623,008 |
