| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 4.73 | 4.97 | 4.5 | 4.78 | 4.78 | +0.04 (+0.84%) | 19,043,103 |
| 22 Feb 2021 | CNY | 4.67 | 4.89 | 4.62 | 4.74 | 4.74 | +0.19 (+4.18%) | 19,641,815 |
| 19 Feb 2021 | CNY | 4.39 | 4.6 | 4.39 | 4.55 | 4.55 | +0.13 (+2.94%) | 15,452,934 |
| 18 Feb 2021 | CNY | 4.13 | 4.49 | 4.13 | 4.42 | 4.42 | +0.34 (+8.33%) | 13,129,313 |
| 10 Feb 2021 | CNY | 4.02 | 4.18 | 4 | 4.08 | 4.08 | +0.06 (+1.49%) | 4,631,263 |
| 9 Feb 2021 | CNY | 3.87 | 4.04 | 3.85 | 4.02 | 4.02 | +0.15 (+3.88%) | 5,169,200 |
| 8 Feb 2021 | CNY | 3.97 | 3.97 | 3.84 | 3.87 | 3.87 | -0.08 (-2.03%) | 4,727,542 |
| 5 Feb 2021 | CNY | 4.02 | 4.06 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 4,224,659 |
| 4 Feb 2021 | CNY | 4.02 | 4.06 | 3.95 | 4 | 4 | -0.05 (-1.23%) | 5,204,400 |
| 3 Feb 2021 | CNY | 4.06 | 4.18 | 3.99 | 4.05 | 4.05 | -0.01 (-0.25%) | 6,309,333 |
| 2 Feb 2021 | CNY | 4.15 | 4.15 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 4,582,522 |
| 1 Feb 2021 | CNY | 3.97 | 4.07 | 3.95 | 4.06 | 4.06 | +0.1 (+2.53%) | 5,499,300 |
| 29 Jan 2021 | CNY | 4.16 | 4.18 | 3.94 | 3.96 | 3.96 | -0.21 (-5.04%) | 7,724,400 |
| 28 Jan 2021 | CNY | 4.12 | 4.3 | 4.12 | 4.17 | 4.17 | +0.01 (+0.24%) | 7,033,479 |
| 27 Jan 2021 | CNY | 4.17 | 4.25 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 6,140,809 |
| 26 Jan 2021 | CNY | 4.33 | 4.38 | 4.15 | 4.17 | 4.17 | -0.22 (-5.01%) | 10,796,067 |
| 25 Jan 2021 | CNY | 4.51 | 4.74 | 4.33 | 4.39 | 4.39 | -0.19 (-4.15%) | 16,252,289 |
| 22 Jan 2021 | CNY | 4.82 | 5.08 | 4.58 | 4.58 | 4.58 | -0.16 (-3.38%) | 26,665,934 |
| 21 Jan 2021 | CNY | 4.33 | 4.74 | 4.32 | 4.74 | 4.74 | +0.43 (+9.98%) | 6,927,517 |
| 20 Jan 2021 | CNY | 4.4 | 4.5 | 4.25 | 4.31 | 4.31 | +0.05 (+1.17%) | 10,727,239 |
| 19 Jan 2021 | CNY | 4.26 | 4.32 | 4.22 | 4.26 | 4.26 | 0.0 (0.0%) | 8,695,047 |
| 18 Jan 2021 | CNY | 4.03 | 4.27 | 4.03 | 4.26 | 4.26 | +0.23 (+5.71%) | 9,909,412 |
| 15 Jan 2021 | CNY | 3.87 | 4.04 | 3.86 | 4.03 | 4.03 | +0.15 (+3.87%) | 5,980,703 |
| 14 Jan 2021 | CNY | 3.87 | 3.93 | 3.82 | 3.88 | 3.88 | +0.01 (+0.26%) | 3,822,890 |
| 13 Jan 2021 | CNY | 3.94 | 3.95 | 3.84 | 3.87 | 3.87 | -0.08 (-2.03%) | 6,022,193 |
| 12 Jan 2021 | CNY | 3.91 | 4.02 | 3.88 | 3.95 | 3.95 | +0.03 (+0.77%) | 4,346,490 |
| 11 Jan 2021 | CNY | 4.04 | 4.09 | 3.92 | 3.92 | 3.92 | -0.14 (-3.45%) | 6,246,100 |
| 8 Jan 2021 | CNY | 4 | 4.12 | 3.9 | 4.06 | 4.06 | +0.06 (+1.50%) | 6,981,021 |
| 7 Jan 2021 | CNY | 4.21 | 4.21 | 3.98 | 4 | 4 | -0.21 (-4.99%) | 9,536,968 |
| 6 Jan 2021 | CNY | 4.31 | 4.32 | 4.16 | 4.21 | 4.21 | -0.11 (-2.55%) | 9,195,801 |
