| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 5.39 | 5.5 | 5.32 | 5.33 | 5.33 | -0.12 (-2.20%) | 58,603,119 |
| 22 Feb 2021 | CNY | 5.28 | 5.68 | 5.21 | 5.45 | 5.45 | +0.21 (+4.01%) | 107,903,642 |
| 19 Feb 2021 | CNY | 4.94 | 5.24 | 4.93 | 5.24 | 5.24 | +0.28 (+5.65%) | 70,977,247 |
| 18 Feb 2021 | CNY | 5.02 | 5.03 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 54,028,612 |
| 10 Feb 2021 | CNY | 4.97 | 5.03 | 4.96 | 4.96 | 4.96 | -0.03 (-0.60%) | 24,162,796 |
| 9 Feb 2021 | CNY | 4.9 | 5.02 | 4.87 | 4.99 | 4.99 | +0.03 (+0.60%) | 29,075,356 |
| 8 Feb 2021 | CNY | 4.97 | 5.07 | 4.93 | 4.96 | 4.96 | -0.01 (-0.20%) | 30,968,387 |
| 5 Feb 2021 | CNY | 5.11 | 5.21 | 4.97 | 4.97 | 4.97 | -0.14 (-2.74%) | 34,860,478 |
| 4 Feb 2021 | CNY | 5.13 | 5.29 | 5.09 | 5.11 | 5.11 | -0.09 (-1.73%) | 48,626,967 |
| 3 Feb 2021 | CNY | 4.97 | 5.31 | 4.77 | 5.2 | 5.2 | +0.2 (+4%) | 84,001,287 |
| 2 Feb 2021 | CNY | 5.12 | 5.12 | 4.99 | 5 | 5 | -0.16 (-3.10%) | 45,402,399 |
| 1 Feb 2021 | CNY | 5.18 | 5.36 | 5.11 | 5.16 | 5.16 | +0.02 (+0.39%) | 49,063,200 |
| 29 Jan 2021 | CNY | 5.03 | 5.25 | 4.98 | 5.14 | 5.14 | +0.17 (+3.42%) | 66,677,185 |
| 28 Jan 2021 | CNY | 5.01 | 5.12 | 4.96 | 4.97 | 4.97 | -0.09 (-1.78%) | 38,008,269 |
| 27 Jan 2021 | CNY | 5.13 | 5.15 | 5.02 | 5.06 | 5.06 | -0.05 (-0.98%) | 30,581,600 |
| 26 Jan 2021 | CNY | 5.13 | 5.28 | 5.05 | 5.11 | 5.11 | -0.02 (-0.39%) | 48,315,520 |
| 25 Jan 2021 | CNY | 5.03 | 5.27 | 5.03 | 5.13 | 5.13 | -0.05 (-0.97%) | 49,183,174 |
| 22 Jan 2021 | CNY | 5.38 | 5.38 | 5.17 | 5.18 | 5.18 | -0.26 (-4.78%) | 72,753,961 |
| 21 Jan 2021 | CNY | 5.53 | 5.59 | 5.41 | 5.44 | 5.44 | -0.08 (-1.45%) | 64,721,392 |
| 20 Jan 2021 | CNY | 5.62 | 5.68 | 5.48 | 5.52 | 5.52 | -0.12 (-2.13%) | 65,431,012 |
| 19 Jan 2021 | CNY | 5.48 | 5.84 | 5.42 | 5.64 | 5.64 | +0.14 (+2.55%) | 113,111,383 |
| 18 Jan 2021 | CNY | 5.5 | 5.72 | 5.38 | 5.5 | 5.5 | 0.0 (0.0%) | 93,389,635 |
| 15 Jan 2021 | CNY | 5.56 | 5.71 | 5.48 | 5.5 | 5.5 | -0.04 (-0.72%) | 60,080,167 |
| 14 Jan 2021 | CNY | 5.58 | 5.65 | 5.42 | 5.54 | 5.54 | -0.1 (-1.77%) | 64,796,588 |
| 13 Jan 2021 | CNY | 5.83 | 5.88 | 5.55 | 5.64 | 5.64 | -0.26 (-4.41%) | 107,036,486 |
| 12 Jan 2021 | CNY | 5.99 | 6.2 | 5.86 | 5.9 | 5.9 | -0.19 (-3.12%) | 87,263,743 |
| 11 Jan 2021 | CNY | 5.92 | 6.1 | 5.74 | 6.09 | 6.09 | +0.08 (+1.33%) | 113,911,799 |
| 8 Jan 2021 | CNY | 5.92 | 6.17 | 5.74 | 6.01 | 6.01 | +0.07 (+1.18%) | 118,455,166 |
| 7 Jan 2021 | CNY | 5.97 | 6.3 | 5.93 | 5.94 | 5.94 | -0.18 (-2.94%) | 131,493,035 |
| 6 Jan 2021 | CNY | 6.05 | 6.44 | 5.95 | 6.12 | 6.12 | +0.07 (+1.16%) | 235,133,245 |
