| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2021 | CNY | 8.15 | 8.25 | 8.11 | 8.23 | 8.23 | +0.12 (+1.48%) | 4,097,038 |
| 26 Feb 2021 | CNY | 8.17 | 8.19 | 8.09 | 8.11 | 8.11 | -0.1 (-1.22%) | 5,105,697 |
| 25 Feb 2021 | CNY | 8.31 | 8.34 | 8.2 | 8.21 | 8.21 | -0.08 (-0.97%) | 4,710,500 |
| 24 Feb 2021 | CNY | 8.36 | 8.4 | 8.24 | 8.29 | 8.29 | -0.07 (-0.84%) | 5,212,684 |
| 23 Feb 2021 | CNY | 8.39 | 8.44 | 8.31 | 8.36 | 8.36 | -0.03 (-0.36%) | 5,225,042 |
| 22 Feb 2021 | CNY | 8.43 | 8.54 | 8.36 | 8.39 | 8.39 | -0.05 (-0.59%) | 9,102,222 |
| 19 Feb 2021 | CNY | 8.25 | 8.45 | 8.22 | 8.44 | 8.44 | +0.15 (+1.81%) | 6,066,316 |
| 18 Feb 2021 | CNY | 8.2 | 8.43 | 8.2 | 8.29 | 8.29 | +0.14 (+1.72%) | 6,783,801 |
| 10 Feb 2021 | CNY | 7.97 | 8.29 | 7.97 | 8.15 | 8.15 | +0.15 (+1.88%) | 6,185,596 |
| 9 Feb 2021 | CNY | 7.82 | 8.07 | 7.74 | 8 | 8 | +0.18 (+2.30%) | 5,004,645 |
| 8 Feb 2021 | CNY | 7.88 | 7.89 | 7.78 | 7.82 | 7.82 | +0.02 (+0.26%) | 3,033,711 |
| 5 Feb 2021 | CNY | 7.75 | 7.9 | 7.71 | 7.8 | 7.8 | +0.04 (+0.52%) | 4,062,100 |
| 4 Feb 2021 | CNY | 8.1 | 8.1 | 7.64 | 7.76 | 7.76 | -0.37 (-4.55%) | 9,952,435 |
| 3 Feb 2021 | CNY | 8.39 | 8.39 | 8.13 | 8.13 | 8.13 | -0.23 (-2.75%) | 7,139,700 |
| 2 Feb 2021 | CNY | 8.39 | 8.39 | 8.31 | 8.36 | 8.36 | +0.02 (+0.24%) | 4,568,997 |
| 1 Feb 2021 | CNY | 8.42 | 8.45 | 8.3 | 8.34 | 8.34 | -0.05 (-0.60%) | 6,093,538 |
| 29 Jan 2021 | CNY | 8.59 | 8.65 | 8.3 | 8.39 | 8.39 | -0.14 (-1.64%) | 7,443,248 |
| 28 Jan 2021 | CNY | 8.53 | 8.75 | 8.47 | 8.53 | 8.53 | -0.09 (-1.04%) | 9,641,880 |
| 27 Jan 2021 | CNY | 8.68 | 8.99 | 8.52 | 8.62 | 8.62 | -0.17 (-1.93%) | 13,976,275 |
| 26 Jan 2021 | CNY | 9.3 | 9.56 | 8.78 | 8.79 | 8.79 | -0.4 (-4.35%) | 30,788,226 |
| 25 Jan 2021 | CNY | 8.95 | 9.19 | 8.77 | 9.19 | 9.19 | +0.84 (+10.06%) | 14,917,927 |
| 22 Jan 2021 | CNY | 8.47 | 8.48 | 8.3 | 8.35 | 8.35 | -0.12 (-1.42%) | 6,124,885 |
| 21 Jan 2021 | CNY | 8.47 | 8.51 | 8.44 | 8.47 | 8.47 | 0.0 (0.0%) | 5,038,921 |
| 20 Jan 2021 | CNY | 8.5 | 8.52 | 8.44 | 8.47 | 8.47 | -0.01 (-0.12%) | 3,295,043 |
| 19 Jan 2021 | CNY | 8.46 | 8.52 | 8.4 | 8.48 | 8.48 | +0.02 (+0.24%) | 4,390,497 |
| 18 Jan 2021 | CNY | 8.45 | 8.5 | 8.39 | 8.46 | 8.46 | -0.01 (-0.12%) | 4,784,210 |
| 15 Jan 2021 | CNY | 8.44 | 8.52 | 8.38 | 8.47 | 8.47 | +0.06 (+0.71%) | 3,295,685 |
| 14 Jan 2021 | CNY | 8.39 | 8.45 | 8.29 | 8.41 | 8.41 | +0.03 (+0.36%) | 3,951,400 |
| 13 Jan 2021 | CNY | 8.6 | 8.6 | 8.34 | 8.38 | 8.38 | -0.22 (-2.56%) | 6,077,241 |
| 12 Jan 2021 | CNY | 8.54 | 8.64 | 8.53 | 8.6 | 8.6 | +0.05 (+0.58%) | 3,272,478 |
