| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 5.08 | 5.4 | 5.07 | 5.32 | 5.32 | +0.25 (+4.93%) | 12,221,828 |
| 1 Mar 2021 | CNY | 5.03 | 5.08 | 5.02 | 5.07 | 5.07 | +0.04 (+0.80%) | 2,161,000 |
| 26 Feb 2021 | CNY | 4.98 | 5.06 | 4.94 | 5.03 | 5.03 | +0.01 (+0.20%) | 2,189,700 |
| 25 Feb 2021 | CNY | 5.04 | 5.07 | 5.01 | 5.02 | 5.02 | -0.01 (-0.20%) | 1,828,393 |
| 24 Feb 2021 | CNY | 5.06 | 5.07 | 4.97 | 5.03 | 5.03 | -0.04 (-0.79%) | 2,997,526 |
| 23 Feb 2021 | CNY | 5.07 | 5.14 | 5.06 | 5.07 | 5.07 | +0.01 (+0.20%) | 3,051,803 |
| 22 Feb 2021 | CNY | 5.04 | 5.16 | 5.03 | 5.06 | 5.06 | +0.03 (+0.60%) | 4,936,395 |
| 19 Feb 2021 | CNY | 4.93 | 5.04 | 4.9 | 5.03 | 5.03 | +0.1 (+2.03%) | 2,803,568 |
| 18 Feb 2021 | CNY | 4.9 | 4.94 | 4.86 | 4.93 | 4.93 | +0.07 (+1.44%) | 2,695,968 |
| 10 Feb 2021 | CNY | 4.78 | 4.88 | 4.75 | 4.86 | 4.86 | +0.08 (+1.67%) | 2,380,405 |
| 9 Feb 2021 | CNY | 4.75 | 4.78 | 4.71 | 4.78 | 4.78 | +0.05 (+1.06%) | 2,407,000 |
| 8 Feb 2021 | CNY | 4.69 | 4.75 | 4.67 | 4.73 | 4.73 | +0.05 (+1.07%) | 1,275,650 |
| 5 Feb 2021 | CNY | 4.72 | 4.8 | 4.68 | 4.68 | 4.68 | -0.01 (-0.21%) | 2,239,802 |
| 4 Feb 2021 | CNY | 4.82 | 4.87 | 4.65 | 4.69 | 4.69 | -0.15 (-3.10%) | 2,818,100 |
| 3 Feb 2021 | CNY | 4.95 | 4.95 | 4.84 | 4.84 | 4.84 | -0.09 (-1.83%) | 2,485,600 |
| 2 Feb 2021 | CNY | 4.9 | 4.94 | 4.85 | 4.93 | 4.93 | +0.03 (+0.61%) | 1,737,600 |
| 1 Feb 2021 | CNY | 4.9 | 4.93 | 4.85 | 4.9 | 4.9 | -0.01 (-0.20%) | 2,228,669 |
| 29 Jan 2021 | CNY | 5 | 5.05 | 4.84 | 4.91 | 4.91 | -0.09 (-1.80%) | 4,410,420 |
| 28 Jan 2021 | CNY | 5.06 | 5.1 | 4.99 | 5 | 5 | -0.09 (-1.77%) | 2,729,900 |
| 27 Jan 2021 | CNY | 5.04 | 5.11 | 5.03 | 5.09 | 5.09 | +0.06 (+1.19%) | 2,607,273 |
| 26 Jan 2021 | CNY | 5.1 | 5.1 | 5 | 5.03 | 5.03 | -0.07 (-1.37%) | 2,545,350 |
| 25 Jan 2021 | CNY | 5 | 5.1 | 4.97 | 5.1 | 5.1 | +0.02 (+0.39%) | 4,655,152 |
| 22 Jan 2021 | CNY | 5.19 | 5.21 | 5.08 | 5.08 | 5.08 | -0.16 (-3.05%) | 5,955,685 |
| 21 Jan 2021 | CNY | 5.21 | 5.25 | 5.16 | 5.24 | 5.24 | +0.03 (+0.58%) | 4,660,979 |
| 20 Jan 2021 | CNY | 5.26 | 5.26 | 5.2 | 5.21 | 5.21 | -0.06 (-1.14%) | 4,111,001 |
| 19 Jan 2021 | CNY | 5.29 | 5.32 | 5.25 | 5.27 | 5.27 | -0.04 (-0.75%) | 4,624,301 |
| 18 Jan 2021 | CNY | 5.23 | 5.35 | 5.2 | 5.31 | 5.31 | +0.06 (+1.14%) | 5,264,808 |
| 15 Jan 2021 | CNY | 5.18 | 5.27 | 5.17 | 5.25 | 5.25 | +0.05 (+0.96%) | 3,871,100 |
| 14 Jan 2021 | CNY | 5.22 | 5.23 | 5.11 | 5.2 | 5.2 | -0.03 (-0.57%) | 5,350,580 |
| 13 Jan 2021 | CNY | 5.29 | 5.3 | 5.18 | 5.23 | 5.23 | -0.07 (-1.32%) | 5,787,400 |
