| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2021 | CNY | 4.41 | 4.47 | 4.32 | 4.4 | 4.4 | 0.0 (0.0%) | 17,733,972 |
| 2 Feb 2021 | CNY | 4.38 | 4.54 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 14,305,013 |
| 1 Feb 2021 | CNY | 4.38 | 4.44 | 4.33 | 4.38 | 4.38 | -0.01 (-0.23%) | 13,594,085 |
| 29 Jan 2021 | CNY | 4.44 | 4.49 | 4.36 | 4.39 | 4.39 | -0.05 (-1.13%) | 12,532,420 |
| 28 Jan 2021 | CNY | 4.45 | 4.5 | 4.38 | 4.44 | 4.44 | -0.01 (-0.22%) | 8,913,045 |
| 27 Jan 2021 | CNY | 4.56 | 4.6 | 4.43 | 4.45 | 4.45 | -0.11 (-2.41%) | 13,086,365 |
| 26 Jan 2021 | CNY | 4.43 | 4.66 | 4.42 | 4.56 | 4.56 | +0.11 (+2.47%) | 17,154,733 |
| 25 Jan 2021 | CNY | 4.44 | 4.51 | 4.35 | 4.45 | 4.45 | 0.0 (0.0%) | 15,705,948 |
| 22 Jan 2021 | CNY | 4.67 | 4.67 | 4.4 | 4.45 | 4.45 | -0.25 (-5.32%) | 29,953,356 |
| 21 Jan 2021 | CNY | 4.86 | 4.87 | 4.69 | 4.7 | 4.7 | -0.16 (-3.29%) | 22,375,021 |
| 20 Jan 2021 | CNY | 5.04 | 5.05 | 4.84 | 4.86 | 4.86 | -0.19 (-3.76%) | 22,769,968 |
| 19 Jan 2021 | CNY | 4.76 | 5.09 | 4.67 | 5.05 | 5.05 | +0.28 (+5.87%) | 34,839,073 |
| 18 Jan 2021 | CNY | 4.68 | 4.83 | 4.61 | 4.77 | 4.77 | +0.11 (+2.36%) | 28,771,085 |
| 15 Jan 2021 | CNY | 4.71 | 4.76 | 4.58 | 4.66 | 4.66 | -0.05 (-1.06%) | 20,249,914 |
| 14 Jan 2021 | CNY | 4.58 | 4.77 | 4.52 | 4.71 | 4.71 | +0.14 (+3.06%) | 26,085,800 |
| 13 Jan 2021 | CNY | 4.43 | 4.7 | 4.32 | 4.57 | 4.57 | +0.15 (+3.39%) | 33,383,736 |
| 12 Jan 2021 | CNY | 4.6 | 4.6 | 4.32 | 4.42 | 4.42 | -0.16 (-3.49%) | 31,352,421 |
| 11 Jan 2021 | CNY | 4.53 | 4.7 | 4.43 | 4.58 | 4.58 | +0.19 (+4.33%) | 40,860,406 |
| 8 Jan 2021 | CNY | 4.3 | 4.47 | 4.23 | 4.39 | 4.39 | +0.08 (+1.86%) | 22,211,466 |
| 7 Jan 2021 | CNY | 4.35 | 4.48 | 4.27 | 4.31 | 4.31 | -0.03 (-0.69%) | 23,639,954 |
| 6 Jan 2021 | CNY | 4.48 | 4.55 | 4.3 | 4.34 | 4.34 | -0.14 (-3.13%) | 29,204,951 |
| 5 Jan 2021 | CNY | 4.52 | 4.55 | 4.42 | 4.48 | 4.48 | -0.04 (-0.88%) | 27,080,423 |
| 4 Jan 2021 | CNY | 4.57 | 4.62 | 4.44 | 4.52 | 4.52 | -0.09 (-1.95%) | 18,581,468 |
| 31 Dec 2020 | CNY | 4.59 | 4.74 | 4.51 | 4.61 | 4.61 | +0.03 (+0.66%) | 18,653,797 |
| 30 Dec 2020 | CNY | 4.68 | 4.71 | 4.51 | 4.58 | 4.58 | -0.08 (-1.72%) | 19,598,602 |
| 29 Dec 2020 | CNY | 4.61 | 4.85 | 4.6 | 4.66 | 4.66 | +0.09 (+1.97%) | 22,944,282 |
| 28 Dec 2020 | CNY | 4.72 | 4.74 | 4.53 | 4.57 | 4.57 | -0.15 (-3.18%) | 22,410,462 |
| 25 Dec 2020 | CNY | 4.73 | 4.84 | 4.68 | 4.72 | 4.72 | -0.01 (-0.21%) | 13,502,852 |
| 24 Dec 2020 | CNY | 4.87 | 4.88 | 4.72 | 4.73 | 4.73 | -0.19 (-3.86%) | 12,178,971 |
| 23 Dec 2020 | CNY | 5.06 | 5.08 | 4.9 | 4.92 | 4.92 | -0.12 (-2.38%) | 16,326,591 |
