| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 6.68 | 6.81 | 6.66 | 6.71 | 6.71 | -0.04 (-0.59%) | 17,055,815 |
| 22 Feb 2021 | CNY | 6.86 | 7.03 | 6.74 | 6.75 | 6.75 | -0.1 (-1.46%) | 32,307,872 |
| 19 Feb 2021 | CNY | 6.56 | 6.85 | 6.49 | 6.85 | 6.85 | +0.3 (+4.58%) | 23,730,647 |
| 18 Feb 2021 | CNY | 6.45 | 6.65 | 6.39 | 6.55 | 6.55 | +0.26 (+4.13%) | 20,126,980 |
| 10 Feb 2021 | CNY | 6.2 | 6.41 | 6.2 | 6.29 | 6.29 | +0.06 (+0.96%) | 17,023,838 |
| 9 Feb 2021 | CNY | 6.05 | 6.26 | 6 | 6.23 | 6.23 | +0.18 (+2.98%) | 16,980,344 |
| 8 Feb 2021 | CNY | 6.03 | 6.14 | 5.96 | 6.05 | 6.05 | +0.04 (+0.67%) | 16,452,550 |
| 5 Feb 2021 | CNY | 6.22 | 6.29 | 6.01 | 6.01 | 6.01 | -0.28 (-4.45%) | 23,985,341 |
| 4 Feb 2021 | CNY | 6.18 | 6.35 | 6 | 6.29 | 6.29 | +0.02 (+0.32%) | 34,607,231 |
| 3 Feb 2021 | CNY | 6.78 | 6.81 | 6.22 | 6.27 | 6.27 | -0.54 (-7.93%) | 47,082,442 |
| 2 Feb 2021 | CNY | 7 | 7.03 | 6.77 | 6.81 | 6.81 | -0.19 (-2.71%) | 24,095,531 |
| 1 Feb 2021 | CNY | 6.9 | 7.05 | 6.72 | 7 | 7 | -0.2 (-2.78%) | 32,010,145 |
| 29 Jan 2021 | CNY | 7.8 | 7.84 | 7.2 | 7.2 | 7.2 | -0.8 (-10%) | 46,396,571 |
| 28 Jan 2021 | CNY | 8.02 | 8.13 | 7.98 | 8 | 8 | -0.15 (-1.84%) | 18,995,548 |
| 27 Jan 2021 | CNY | 8.12 | 8.15 | 7.98 | 8.15 | 8.15 | +0.04 (+0.49%) | 19,570,696 |
| 26 Jan 2021 | CNY | 8.09 | 8.21 | 7.97 | 8.11 | 8.11 | +0.02 (+0.25%) | 29,366,258 |
| 25 Jan 2021 | CNY | 8.3 | 8.35 | 8.06 | 8.09 | 8.09 | -0.33 (-3.92%) | 44,692,034 |
| 22 Jan 2021 | CNY | 8.72 | 8.74 | 8.32 | 8.42 | 8.42 | -0.36 (-4.10%) | 49,789,682 |
| 21 Jan 2021 | CNY | 8.85 | 8.98 | 8.62 | 8.78 | 8.78 | -0.11 (-1.24%) | 49,642,637 |
| 20 Jan 2021 | CNY | 8.75 | 9.09 | 8.75 | 8.89 | 8.89 | +0.15 (+1.72%) | 58,553,547 |
| 19 Jan 2021 | CNY | 8.8 | 8.97 | 8.7 | 8.74 | 8.74 | -0.12 (-1.35%) | 62,531,101 |
| 18 Jan 2021 | CNY | 8.39 | 9.08 | 8.28 | 8.86 | 8.86 | +0.45 (+5.35%) | 76,682,537 |
| 15 Jan 2021 | CNY | 8.66 | 8.73 | 8.32 | 8.41 | 8.41 | -0.35 (-4.00%) | 56,474,767 |
| 14 Jan 2021 | CNY | 8.41 | 8.85 | 8.36 | 8.76 | 8.76 | +0.31 (+3.67%) | 92,946,997 |
| 13 Jan 2021 | CNY | 8.19 | 8.5 | 7.99 | 8.45 | 8.45 | +0.18 (+2.18%) | 59,731,829 |
| 12 Jan 2021 | CNY | 8.19 | 8.41 | 7.96 | 8.27 | 8.27 | +0.1 (+1.22%) | 35,656,393 |
| 11 Jan 2021 | CNY | 8.15 | 8.5 | 8.15 | 8.17 | 8.17 | +0.05 (+0.62%) | 40,330,334 |
| 8 Jan 2021 | CNY | 8.16 | 8.25 | 7.96 | 8.12 | 8.12 | 0.0 (0.0%) | 29,353,204 |
| 7 Jan 2021 | CNY | 8.38 | 8.52 | 8.06 | 8.12 | 8.12 | -0.31 (-3.68%) | 46,220,743 |
| 6 Jan 2021 | CNY | 8.65 | 8.69 | 8.38 | 8.43 | 8.43 | -0.32 (-3.66%) | 50,992,582 |
