| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2021 | CNY | 3.34 | 3.4 | 3.33 | 3.37 | 3.37 | +0.04 (+1.20%) | 5,128,400 |
| 26 Feb 2021 | CNY | 3.37 | 3.44 | 3.33 | 3.33 | 3.33 | -0.05 (-1.48%) | 9,991,920 |
| 25 Feb 2021 | CNY | 3.4 | 3.46 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 8,857,609 |
| 24 Feb 2021 | CNY | 3.41 | 3.46 | 3.33 | 3.38 | 3.38 | -0.03 (-0.88%) | 6,329,051 |
| 23 Feb 2021 | CNY | 3.42 | 3.53 | 3.38 | 3.41 | 3.41 | -0.06 (-1.73%) | 7,168,136 |
| 22 Feb 2021 | CNY | 3.41 | 3.56 | 3.4 | 3.47 | 3.47 | +0.12 (+3.58%) | 10,467,433 |
| 19 Feb 2021 | CNY | 3.25 | 3.38 | 3.24 | 3.35 | 3.35 | +0.1 (+3.08%) | 7,169,560 |
| 18 Feb 2021 | CNY | 3.2 | 3.28 | 3.18 | 3.25 | 3.25 | +0.1 (+3.17%) | 4,562,100 |
| 10 Feb 2021 | CNY | 3.19 | 3.23 | 3.15 | 3.15 | 3.15 | -0.02 (-0.63%) | 3,045,747 |
| 9 Feb 2021 | CNY | 3.16 | 3.22 | 3.1 | 3.17 | 3.17 | +0.01 (+0.32%) | 4,615,357 |
| 8 Feb 2021 | CNY | 3.15 | 3.3 | 3.12 | 3.16 | 3.16 | +0.06 (+1.94%) | 5,240,915 |
| 5 Feb 2021 | CNY | 3.12 | 3.31 | 3.07 | 3.1 | 3.1 | -0.03 (-0.96%) | 5,781,378 |
| 4 Feb 2021 | CNY | 3.11 | 3.19 | 3 | 3.13 | 3.13 | +0.02 (+0.64%) | 7,782,427 |
| 3 Feb 2021 | CNY | 3.31 | 3.32 | 3.1 | 3.11 | 3.11 | -0.18 (-5.47%) | 9,788,100 |
| 2 Feb 2021 | CNY | 3.31 | 3.44 | 3.2 | 3.29 | 3.29 | -0.06 (-1.79%) | 6,723,560 |
| 1 Feb 2021 | CNY | 3.14 | 3.44 | 3.14 | 3.35 | 3.35 | -0.14 (-4.01%) | 15,852,618 |
| 29 Jan 2021 | CNY | 3.63 | 3.67 | 3.49 | 3.49 | 3.49 | -0.13 (-3.59%) | 5,550,453 |
| 28 Jan 2021 | CNY | 3.68 | 3.72 | 3.57 | 3.62 | 3.62 | -0.12 (-3.21%) | 6,421,087 |
| 27 Jan 2021 | CNY | 3.72 | 3.81 | 3.61 | 3.74 | 3.74 | -0.03 (-0.80%) | 8,103,970 |
| 26 Jan 2021 | CNY | 3.8 | 3.84 | 3.66 | 3.77 | 3.77 | 0.0 (0.0%) | 7,351,501 |
| 25 Jan 2021 | CNY | 3.64 | 3.94 | 3.56 | 3.77 | 3.77 | +0.12 (+3.29%) | 9,622,713 |
| 22 Jan 2021 | CNY | 3.73 | 3.75 | 3.64 | 3.65 | 3.65 | -0.08 (-2.14%) | 6,124,810 |
| 21 Jan 2021 | CNY | 3.81 | 3.81 | 3.67 | 3.73 | 3.73 | -0.07 (-1.84%) | 8,353,880 |
| 20 Jan 2021 | CNY | 3.83 | 3.86 | 3.73 | 3.8 | 3.8 | -0.08 (-2.06%) | 10,225,603 |
| 19 Jan 2021 | CNY | 3.78 | 3.96 | 3.74 | 3.88 | 3.88 | +0.09 (+2.37%) | 18,188,826 |
| 18 Jan 2021 | CNY | 3.72 | 3.92 | 3.72 | 3.79 | 3.79 | -0.03 (-0.79%) | 14,203,393 |
| 15 Jan 2021 | CNY | 4.1 | 4.1 | 3.8 | 3.82 | 3.82 | +0.01 (+0.26%) | 24,196,261 |
| 14 Jan 2021 | CNY | 3.49 | 3.81 | 3.43 | 3.81 | 3.81 | +0.35 (+10.12%) | 7,614,988 |
| 13 Jan 2021 | CNY | 3.61 | 3.61 | 3.43 | 3.46 | 3.46 | -0.16 (-4.42%) | 10,825,078 |
| 12 Jan 2021 | CNY | 3.69 | 3.8 | 3.61 | 3.62 | 3.62 | -0.19 (-4.99%) | 9,910,100 |
