| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2021 | CNY | 3.6 | 3.65 | 3.47 | 3.58 | 3.58 | +0.04 (+1.13%) | 19,727,800 |
| 26 Feb 2021 | CNY | 3.58 | 3.65 | 3.49 | 3.54 | 3.54 | -0.15 (-4.07%) | 25,219,532 |
| 25 Feb 2021 | CNY | 3.63 | 3.84 | 3.61 | 3.69 | 3.69 | +0.12 (+3.36%) | 38,398,730 |
| 24 Feb 2021 | CNY | 3.59 | 3.7 | 3.5 | 3.57 | 3.57 | -0.06 (-1.65%) | 26,125,222 |
| 23 Feb 2021 | CNY | 3.76 | 3.76 | 3.55 | 3.63 | 3.63 | -0.27 (-6.92%) | 43,530,995 |
| 22 Feb 2021 | CNY | 3.47 | 3.91 | 3.46 | 3.9 | 3.9 | +0.35 (+9.86%) | 54,851,793 |
| 19 Feb 2021 | CNY | 3.23 | 3.55 | 3.19 | 3.55 | 3.55 | +0.32 (+9.91%) | 34,074,407 |
| 18 Feb 2021 | CNY | 3.07 | 3.3 | 3.07 | 3.23 | 3.23 | +0.2 (+6.60%) | 27,999,026 |
| 10 Feb 2021 | CNY | 3.1 | 3.11 | 3.01 | 3.03 | 3.03 | -0.09 (-2.88%) | 16,623,212 |
| 9 Feb 2021 | CNY | 3.07 | 3.17 | 3.05 | 3.12 | 3.12 | +0.04 (+1.30%) | 16,886,122 |
| 8 Feb 2021 | CNY | 3.09 | 3.18 | 2.98 | 3.08 | 3.08 | 0.0 (0.0%) | 16,524,617 |
| 5 Feb 2021 | CNY | 3.29 | 3.31 | 3.04 | 3.08 | 3.08 | -0.15 (-4.64%) | 21,697,100 |
| 4 Feb 2021 | CNY | 3.33 | 3.49 | 3.13 | 3.23 | 3.23 | -0.11 (-3.29%) | 25,905,321 |
| 3 Feb 2021 | CNY | 3.57 | 3.58 | 3.33 | 3.34 | 3.34 | -0.2 (-5.65%) | 24,235,911 |
| 2 Feb 2021 | CNY | 3.71 | 3.8 | 3.5 | 3.54 | 3.54 | -0.18 (-4.84%) | 27,728,625 |
| 1 Feb 2021 | CNY | 3.62 | 3.78 | 3.58 | 3.72 | 3.72 | -0.11 (-2.87%) | 36,913,069 |
| 29 Jan 2021 | CNY | 4.24 | 4.3 | 3.81 | 3.83 | 3.83 | -0.4 (-9.46%) | 45,169,698 |
| 28 Jan 2021 | CNY | 4.28 | 4.57 | 4.22 | 4.23 | 4.23 | -0.27 (-6%) | 43,215,643 |
| 27 Jan 2021 | CNY | 4.67 | 4.86 | 4.44 | 4.5 | 4.5 | +0.03 (+0.67%) | 77,456,697 |
| 26 Jan 2021 | CNY | 4.03 | 4.47 | 4.01 | 4.47 | 4.47 | +0.41 (+10.10%) | 15,061,407 |
| 25 Jan 2021 | CNY | 4.12 | 4.22 | 4.05 | 4.06 | 4.06 | -0.17 (-4.02%) | 24,317,637 |
| 22 Jan 2021 | CNY | 4.42 | 4.43 | 4.21 | 4.23 | 4.23 | -0.27 (-6%) | 31,468,244 |
| 21 Jan 2021 | CNY | 4.29 | 4.55 | 4.26 | 4.5 | 4.5 | +0.18 (+4.17%) | 42,576,264 |
| 20 Jan 2021 | CNY | 4.24 | 4.41 | 4.12 | 4.32 | 4.32 | +0.06 (+1.41%) | 33,831,359 |
| 19 Jan 2021 | CNY | 4.33 | 4.5 | 4.24 | 4.26 | 4.26 | -0.1 (-2.29%) | 34,874,869 |
| 18 Jan 2021 | CNY | 4.26 | 4.44 | 4.24 | 4.36 | 4.36 | +0.09 (+2.11%) | 28,079,099 |
| 15 Jan 2021 | CNY | 4.19 | 4.31 | 4.18 | 4.27 | 4.27 | +0.07 (+1.67%) | 30,187,097 |
| 14 Jan 2021 | CNY | 4.48 | 4.48 | 4.14 | 4.2 | 4.2 | -0.39 (-8.50%) | 49,366,361 |
| 13 Jan 2021 | CNY | 4.54 | 4.77 | 4.33 | 4.59 | 4.59 | +0.08 (+1.77%) | 53,908,831 |
| 12 Jan 2021 | CNY | 4.53 | 4.69 | 4.41 | 4.51 | 4.51 | +0.01 (+0.22%) | 39,292,339 |
