| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 3.47 | 3.49 | 3.4 | 3.46 | 3.46 | 0.0 (0.0%) | 2,593,141 |
| 1 Mar 2021 | CNY | 3.39 | 3.48 | 3.37 | 3.46 | 3.46 | +0.09 (+2.67%) | 3,299,700 |
| 26 Feb 2021 | CNY | 3.33 | 3.39 | 3.31 | 3.37 | 3.37 | +0.01 (+0.30%) | 2,239,195 |
| 25 Feb 2021 | CNY | 3.39 | 3.39 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 2,345,983 |
| 24 Feb 2021 | CNY | 3.36 | 3.39 | 3.32 | 3.36 | 3.36 | 0.0 (0.0%) | 1,958,914 |
| 23 Feb 2021 | CNY | 3.35 | 3.39 | 3.31 | 3.36 | 3.36 | -0.01 (-0.30%) | 2,824,034 |
| 22 Feb 2021 | CNY | 3.3 | 3.5 | 3.3 | 3.37 | 3.37 | +0.06 (+1.81%) | 8,067,900 |
| 19 Feb 2021 | CNY | 3.17 | 3.32 | 3.15 | 3.31 | 3.31 | +0.13 (+4.09%) | 4,541,265 |
| 18 Feb 2021 | CNY | 3.09 | 3.19 | 3.09 | 3.18 | 3.18 | +0.1 (+3.25%) | 4,447,747 |
| 10 Feb 2021 | CNY | 3.06 | 3.1 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 2,075,500 |
| 9 Feb 2021 | CNY | 3.02 | 3.08 | 2.99 | 3.08 | 3.08 | +0.06 (+1.99%) | 2,686,201 |
| 8 Feb 2021 | CNY | 3.01 | 3.06 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 2,519,843 |
| 5 Feb 2021 | CNY | 3.04 | 3.08 | 3 | 3.03 | 3.03 | -0.02 (-0.66%) | 1,594,180 |
| 4 Feb 2021 | CNY | 3.05 | 3.06 | 2.96 | 3.05 | 3.05 | -0.01 (-0.33%) | 3,357,071 |
| 3 Feb 2021 | CNY | 3.14 | 3.15 | 3.04 | 3.06 | 3.06 | -0.07 (-2.24%) | 3,749,868 |
| 2 Feb 2021 | CNY | 3.12 | 3.16 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 2,049,343 |
| 1 Feb 2021 | CNY | 3.16 | 3.19 | 3.09 | 3.12 | 3.12 | -0.04 (-1.27%) | 2,047,168 |
| 29 Jan 2021 | CNY | 3.26 | 3.27 | 3.12 | 3.16 | 3.16 | -0.08 (-2.47%) | 3,005,100 |
| 28 Jan 2021 | CNY | 3.25 | 3.29 | 3.22 | 3.24 | 3.24 | -0.02 (-0.61%) | 1,878,181 |
| 27 Jan 2021 | CNY | 3.23 | 3.28 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 1,927,600 |
| 26 Jan 2021 | CNY | 3.31 | 3.33 | 3.21 | 3.25 | 3.25 | -0.04 (-1.22%) | 3,116,209 |
| 25 Jan 2021 | CNY | 3.37 | 3.38 | 3.27 | 3.29 | 3.29 | -0.11 (-3.24%) | 3,357,000 |
| 22 Jan 2021 | CNY | 3.49 | 3.5 | 3.38 | 3.4 | 3.4 | -0.12 (-3.41%) | 4,462,900 |
| 21 Jan 2021 | CNY | 3.51 | 3.55 | 3.49 | 3.52 | 3.52 | +0.01 (+0.28%) | 2,482,597 |
| 20 Jan 2021 | CNY | 3.54 | 3.55 | 3.49 | 3.51 | 3.51 | -0.02 (-0.57%) | 1,969,100 |
| 19 Jan 2021 | CNY | 3.5 | 3.55 | 3.47 | 3.53 | 3.53 | +0.02 (+0.57%) | 2,817,527 |
| 18 Jan 2021 | CNY | 3.47 | 3.53 | 3.47 | 3.51 | 3.51 | +0.05 (+1.45%) | 2,216,066 |
| 15 Jan 2021 | CNY | 3.39 | 3.49 | 3.38 | 3.46 | 3.46 | +0.08 (+2.37%) | 3,098,401 |
| 14 Jan 2021 | CNY | 3.39 | 3.43 | 3.31 | 3.38 | 3.38 | -0.02 (-0.59%) | 2,419,446 |
| 13 Jan 2021 | CNY | 3.48 | 3.49 | 3.38 | 3.4 | 3.4 | -0.1 (-2.86%) | 3,635,728 |
