| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.57 | 5.64 | 5.56 | 5.59 | 5.59 | 0.0 (0.0%) | 13,539,596 |
| 2 Mar 2021 | CNY | 5.7 | 5.72 | 5.55 | 5.59 | 5.59 | -0.09 (-1.58%) | 8,386,262 |
| 1 Mar 2021 | CNY | 5.7 | 5.73 | 5.66 | 5.68 | 5.68 | -0.01 (-0.18%) | 6,983,447 |
| 26 Feb 2021 | CNY | 5.8 | 5.82 | 5.66 | 5.69 | 5.69 | -0.17 (-2.90%) | 10,290,388 |
| 25 Feb 2021 | CNY | 5.73 | 6.01 | 5.71 | 5.86 | 5.86 | +0.14 (+2.45%) | 21,248,487 |
| 24 Feb 2021 | CNY | 5.7 | 5.77 | 5.68 | 5.72 | 5.72 | +0.01 (+0.18%) | 5,339,926 |
| 23 Feb 2021 | CNY | 5.77 | 5.84 | 5.69 | 5.71 | 5.71 | -0.05 (-0.87%) | 5,486,824 |
| 22 Feb 2021 | CNY | 5.74 | 5.86 | 5.72 | 5.76 | 5.76 | +0.04 (+0.70%) | 10,011,401 |
| 19 Feb 2021 | CNY | 5.51 | 5.75 | 5.48 | 5.72 | 5.72 | +0.21 (+3.81%) | 11,131,519 |
| 18 Feb 2021 | CNY | 5.54 | 5.56 | 5.49 | 5.51 | 5.51 | 0.0 (0.0%) | 12,068,136 |
| 10 Feb 2021 | CNY | 5.53 | 5.59 | 5.49 | 5.51 | 5.51 | -0.03 (-0.54%) | 4,232,495 |
| 9 Feb 2021 | CNY | 5.59 | 5.59 | 5.51 | 5.54 | 5.54 | -0.05 (-0.89%) | 3,194,700 |
| 8 Feb 2021 | CNY | 5.57 | 5.67 | 5.57 | 5.59 | 5.59 | -0.02 (-0.36%) | 3,088,700 |
| 5 Feb 2021 | CNY | 5.52 | 5.64 | 5.5 | 5.61 | 5.61 | +0.08 (+1.45%) | 3,649,402 |
| 4 Feb 2021 | CNY | 5.53 | 5.59 | 5.49 | 5.53 | 5.53 | +0.02 (+0.36%) | 4,293,470 |
| 3 Feb 2021 | CNY | 5.55 | 5.56 | 5.43 | 5.51 | 5.51 | -0.04 (-0.72%) | 3,160,968 |
| 2 Feb 2021 | CNY | 5.64 | 5.64 | 5.55 | 5.55 | 5.55 | -0.08 (-1.42%) | 3,269,343 |
| 1 Feb 2021 | CNY | 5.69 | 5.71 | 5.6 | 5.63 | 5.63 | -0.06 (-1.05%) | 3,106,100 |
| 29 Jan 2021 | CNY | 5.66 | 5.74 | 5.61 | 5.69 | 5.69 | +0.03 (+0.53%) | 5,138,377 |
| 28 Jan 2021 | CNY | 5.7 | 5.74 | 5.62 | 5.66 | 5.66 | -0.03 (-0.53%) | 2,942,889 |
| 27 Jan 2021 | CNY | 5.77 | 5.82 | 5.68 | 5.69 | 5.69 | -0.05 (-0.87%) | 2,780,048 |
| 26 Jan 2021 | CNY | 5.7 | 5.79 | 5.69 | 5.74 | 5.74 | +0.01 (+0.17%) | 2,416,400 |
| 25 Jan 2021 | CNY | 5.81 | 5.81 | 5.69 | 5.73 | 5.73 | -0.08 (-1.38%) | 4,028,704 |
| 22 Jan 2021 | CNY | 5.86 | 5.87 | 5.76 | 5.81 | 5.81 | -0.08 (-1.36%) | 4,241,946 |
| 21 Jan 2021 | CNY | 5.96 | 5.96 | 5.87 | 5.89 | 5.89 | -0.04 (-0.67%) | 3,216,800 |
| 20 Jan 2021 | CNY | 6.01 | 6.03 | 5.88 | 5.93 | 5.93 | -0.1 (-1.66%) | 3,959,628 |
| 19 Jan 2021 | CNY | 5.9 | 6.05 | 5.78 | 6.03 | 6.03 | +0.17 (+2.90%) | 9,096,706 |
| 18 Jan 2021 | CNY | 5.9 | 5.95 | 5.8 | 5.86 | 5.86 | 0.0 (0.0%) | 7,431,286 |
| 15 Jan 2021 | CNY | 5.88 | 5.94 | 5.84 | 5.86 | 5.86 | -0.01 (-0.17%) | 4,448,113 |
| 14 Jan 2021 | CNY | 5.76 | 5.92 | 5.76 | 5.87 | 5.87 | +0.07 (+1.21%) | 4,776,498 |
