| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.66 | 4.71 | 4.63 | 4.69 | 4.69 | +0.03 (+0.64%) | 4,387,500 |
| 2 Mar 2021 | CNY | 4.72 | 4.78 | 4.63 | 4.66 | 4.66 | -0.05 (-1.06%) | 7,257,373 |
| 1 Mar 2021 | CNY | 4.71 | 4.75 | 4.67 | 4.71 | 4.71 | +0.02 (+0.43%) | 5,504,060 |
| 26 Feb 2021 | CNY | 4.74 | 4.82 | 4.68 | 4.69 | 4.69 | -0.14 (-2.90%) | 11,038,023 |
| 25 Feb 2021 | CNY | 4.67 | 4.94 | 4.63 | 4.83 | 4.83 | +0.21 (+4.55%) | 20,963,512 |
| 24 Feb 2021 | CNY | 4.59 | 4.68 | 4.59 | 4.62 | 4.62 | +0.04 (+0.87%) | 5,898,664 |
| 23 Feb 2021 | CNY | 4.67 | 4.71 | 4.57 | 4.58 | 4.58 | -0.09 (-1.93%) | 5,495,704 |
| 22 Feb 2021 | CNY | 4.62 | 4.79 | 4.61 | 4.67 | 4.67 | +0.03 (+0.65%) | 9,681,317 |
| 19 Feb 2021 | CNY | 4.52 | 4.66 | 4.52 | 4.64 | 4.64 | +0.12 (+2.65%) | 5,633,413 |
| 18 Feb 2021 | CNY | 4.43 | 4.54 | 4.43 | 4.52 | 4.52 | +0.12 (+2.73%) | 5,640,889 |
| 10 Feb 2021 | CNY | 4.4 | 4.45 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 4,147,936 |
| 9 Feb 2021 | CNY | 4.41 | 4.41 | 4.34 | 4.4 | 4.4 | +0.03 (+0.69%) | 3,716,703 |
| 8 Feb 2021 | CNY | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | -0.03 (-0.68%) | 3,951,717 |
| 5 Feb 2021 | CNY | 4.34 | 4.45 | 4.3 | 4.4 | 4.4 | +0.07 (+1.62%) | 4,761,385 |
| 4 Feb 2021 | CNY | 4.51 | 4.51 | 4.32 | 4.33 | 4.33 | -0.16 (-3.56%) | 7,963,773 |
| 3 Feb 2021 | CNY | 4.49 | 4.53 | 4.43 | 4.49 | 4.49 | -0.01 (-0.22%) | 4,566,507 |
| 2 Feb 2021 | CNY | 4.46 | 4.55 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 4,787,173 |
| 1 Feb 2021 | CNY | 4.51 | 4.52 | 4.46 | 4.48 | 4.48 | -0.05 (-1.10%) | 4,643,801 |
| 29 Jan 2021 | CNY | 4.52 | 4.62 | 4.46 | 4.53 | 4.53 | -0.01 (-0.22%) | 6,455,108 |
| 28 Jan 2021 | CNY | 4.55 | 4.56 | 4.51 | 4.54 | 4.54 | +0.01 (+0.22%) | 3,793,800 |
| 27 Jan 2021 | CNY | 4.54 | 4.58 | 4.51 | 4.53 | 4.53 | +0.01 (+0.22%) | 4,175,628 |
| 26 Jan 2021 | CNY | 4.66 | 4.68 | 4.51 | 4.52 | 4.52 | -0.07 (-1.53%) | 5,621,081 |
| 25 Jan 2021 | CNY | 4.73 | 4.74 | 4.57 | 4.59 | 4.59 | -0.12 (-2.55%) | 7,332,837 |
| 22 Jan 2021 | CNY | 4.82 | 4.82 | 4.7 | 4.71 | 4.71 | -0.11 (-2.28%) | 6,951,081 |
| 21 Jan 2021 | CNY | 4.86 | 4.88 | 4.81 | 4.82 | 4.82 | -0.03 (-0.62%) | 5,382,088 |
| 20 Jan 2021 | CNY | 4.96 | 4.96 | 4.81 | 4.85 | 4.85 | -0.1 (-2.02%) | 8,686,625 |
| 19 Jan 2021 | CNY | 4.74 | 5 | 4.71 | 4.95 | 4.95 | +0.21 (+4.43%) | 18,259,282 |
| 18 Jan 2021 | CNY | 4.71 | 4.77 | 4.7 | 4.74 | 4.74 | +0.03 (+0.64%) | 5,248,484 |
| 15 Jan 2021 | CNY | 4.68 | 4.77 | 4.67 | 4.71 | 4.71 | 0.0 (0.0%) | 5,744,299 |
| 14 Jan 2021 | CNY | 4.6 | 4.71 | 4.59 | 4.71 | 4.71 | +0.09 (+1.95%) | 7,400,788 |
