| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 6.69 | 7.02 | 6.65 | 6.82 | 6.82 | +0.13 (+1.94%) | 50,884,885 |
| 1 Mar 2021 | CNY | 6.6 | 6.72 | 6.54 | 6.69 | 6.69 | +0.17 (+2.61%) | 26,096,464 |
| 26 Feb 2021 | CNY | 6.52 | 6.65 | 6.45 | 6.52 | 6.52 | -0.18 (-2.69%) | 27,455,439 |
| 25 Feb 2021 | CNY | 6.95 | 7.03 | 6.68 | 6.7 | 6.7 | -0.16 (-2.33%) | 36,527,745 |
| 24 Feb 2021 | CNY | 6.89 | 7 | 6.73 | 6.86 | 6.86 | 0.0 (0.0%) | 49,786,914 |
| 23 Feb 2021 | CNY | 6.91 | 7.03 | 6.83 | 6.86 | 6.86 | -0.22 (-3.11%) | 43,519,732 |
| 22 Feb 2021 | CNY | 7 | 7.35 | 6.8 | 7.08 | 7.08 | +0.26 (+3.81%) | 88,246,880 |
| 19 Feb 2021 | CNY | 6.19 | 6.82 | 6.17 | 6.82 | 6.82 | +0.62 (+10%) | 48,522,220 |
| 18 Feb 2021 | CNY | 5.98 | 6.27 | 5.96 | 6.2 | 6.2 | +0.32 (+5.44%) | 42,876,477 |
| 10 Feb 2021 | CNY | 5.94 | 5.99 | 5.85 | 5.88 | 5.88 | -0.08 (-1.34%) | 22,537,019 |
| 9 Feb 2021 | CNY | 5.73 | 6.05 | 5.72 | 5.96 | 5.96 | +0.2 (+3.47%) | 32,176,495 |
| 8 Feb 2021 | CNY | 5.83 | 5.95 | 5.73 | 5.76 | 5.76 | -0.11 (-1.87%) | 21,840,313 |
| 5 Feb 2021 | CNY | 6.1 | 6.17 | 5.85 | 5.87 | 5.87 | -0.25 (-4.08%) | 24,829,320 |
| 4 Feb 2021 | CNY | 6.05 | 6.26 | 5.84 | 6.12 | 6.12 | +0.03 (+0.49%) | 33,627,961 |
| 3 Feb 2021 | CNY | 6.36 | 6.42 | 6.08 | 6.09 | 6.09 | -0.27 (-4.25%) | 29,964,984 |
| 2 Feb 2021 | CNY | 6.49 | 6.5 | 6.36 | 6.36 | 6.36 | -0.17 (-2.60%) | 22,081,728 |
| 1 Feb 2021 | CNY | 6.47 | 6.59 | 6.3 | 6.53 | 6.53 | +0.03 (+0.46%) | 25,324,170 |
| 29 Jan 2021 | CNY | 6.81 | 6.85 | 6.46 | 6.5 | 6.5 | -0.3 (-4.41%) | 30,791,599 |
| 28 Jan 2021 | CNY | 6.8 | 6.89 | 6.67 | 6.8 | 6.8 | -0.14 (-2.02%) | 35,486,572 |
| 27 Jan 2021 | CNY | 7.27 | 7.27 | 6.88 | 6.94 | 6.94 | -0.24 (-3.34%) | 41,668,082 |
| 26 Jan 2021 | CNY | 7.25 | 7.56 | 7.15 | 7.18 | 7.18 | -0.14 (-1.91%) | 45,944,215 |
| 25 Jan 2021 | CNY | 7.24 | 7.69 | 7.01 | 7.32 | 7.32 | +0.1 (+1.39%) | 47,948,593 |
| 22 Jan 2021 | CNY | 7.43 | 7.43 | 7.16 | 7.22 | 7.22 | -0.32 (-4.24%) | 41,791,017 |
| 21 Jan 2021 | CNY | 7.4 | 7.64 | 7.34 | 7.54 | 7.54 | +0.14 (+1.89%) | 55,524,582 |
| 20 Jan 2021 | CNY | 7.77 | 7.77 | 7.35 | 7.4 | 7.4 | -0.22 (-2.89%) | 64,257,467 |
| 19 Jan 2021 | CNY | 6.94 | 7.62 | 6.94 | 7.62 | 7.62 | +0.69 (+9.96%) | 39,418,641 |
| 18 Jan 2021 | CNY | 6.84 | 7.03 | 6.79 | 6.93 | 6.93 | +0.05 (+0.73%) | 32,239,705 |
| 15 Jan 2021 | CNY | 6.84 | 7.05 | 6.79 | 6.88 | 6.88 | +0.07 (+1.03%) | 32,673,967 |
| 14 Jan 2021 | CNY | 7.1 | 7.1 | 6.81 | 6.81 | 6.81 | -0.34 (-4.76%) | 44,041,396 |
| 13 Jan 2021 | CNY | 7.4 | 7.44 | 7.06 | 7.15 | 7.15 | -0.29 (-3.90%) | 55,477,432 |
