| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.31 | 5.48 | 5.3 | 5.43 | 5.43 | +0.11 (+2.07%) | 33,332,568 |
| 2 Mar 2021 | CNY | 5.37 | 5.38 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 15,232,915 |
| 1 Mar 2021 | CNY | 5.36 | 5.39 | 5.31 | 5.36 | 5.36 | 0.0 (0.0%) | 16,489,453 |
| 26 Feb 2021 | CNY | 5.44 | 5.47 | 5.35 | 5.36 | 5.36 | -0.13 (-2.37%) | 29,782,393 |
| 25 Feb 2021 | CNY | 5.43 | 5.51 | 5.38 | 5.49 | 5.49 | +0.09 (+1.67%) | 37,985,072 |
| 24 Feb 2021 | CNY | 5.39 | 5.46 | 5.36 | 5.4 | 5.4 | -0.01 (-0.18%) | 26,578,880 |
| 23 Feb 2021 | CNY | 5.36 | 5.5 | 5.35 | 5.41 | 5.41 | +0.04 (+0.74%) | 32,095,920 |
| 22 Feb 2021 | CNY | 5.39 | 5.49 | 5.35 | 5.37 | 5.37 | -0.04 (-0.74%) | 37,415,924 |
| 19 Feb 2021 | CNY | 5.28 | 5.45 | 5.27 | 5.41 | 5.41 | +0.11 (+2.08%) | 36,346,586 |
| 18 Feb 2021 | CNY | 5.27 | 5.33 | 5.24 | 5.3 | 5.3 | +0.07 (+1.34%) | 23,754,329 |
| 10 Feb 2021 | CNY | 5.22 | 5.31 | 5.21 | 5.23 | 5.23 | -0.02 (-0.38%) | 18,262,157 |
| 9 Feb 2021 | CNY | 5.26 | 5.27 | 5.18 | 5.25 | 5.25 | -0.01 (-0.19%) | 24,476,352 |
| 8 Feb 2021 | CNY | 5.32 | 5.33 | 5.24 | 5.26 | 5.26 | -0.09 (-1.68%) | 25,196,137 |
| 5 Feb 2021 | CNY | 5.13 | 5.36 | 5.13 | 5.35 | 5.35 | +0.22 (+4.29%) | 47,609,988 |
| 4 Feb 2021 | CNY | 5.13 | 5.23 | 5.11 | 5.13 | 5.13 | -0.01 (-0.19%) | 19,027,003 |
| 3 Feb 2021 | CNY | 5.22 | 5.23 | 5.13 | 5.14 | 5.14 | -0.09 (-1.72%) | 17,833,982 |
| 2 Feb 2021 | CNY | 5.24 | 5.28 | 5.21 | 5.23 | 5.23 | -0.04 (-0.76%) | 13,037,472 |
| 1 Feb 2021 | CNY | 5.2 | 5.29 | 5.18 | 5.27 | 5.27 | +0.08 (+1.54%) | 18,616,051 |
| 29 Jan 2021 | CNY | 5.24 | 5.27 | 5.18 | 5.19 | 5.19 | -0.01 (-0.19%) | 16,286,683 |
| 28 Jan 2021 | CNY | 5.2 | 5.23 | 5.19 | 5.2 | 5.2 | -0.04 (-0.76%) | 11,560,969 |
| 27 Jan 2021 | CNY | 5.19 | 5.32 | 5.18 | 5.24 | 5.24 | +0.03 (+0.58%) | 15,272,539 |
| 26 Jan 2021 | CNY | 5.21 | 5.28 | 5.21 | 5.21 | 5.21 | -0.03 (-0.57%) | 14,330,564 |
| 25 Jan 2021 | CNY | 5.25 | 5.26 | 5.19 | 5.24 | 5.24 | -0.03 (-0.57%) | 15,106,756 |
| 22 Jan 2021 | CNY | 5.35 | 5.38 | 5.26 | 5.27 | 5.27 | -0.11 (-2.04%) | 17,657,614 |
| 21 Jan 2021 | CNY | 5.35 | 5.44 | 5.33 | 5.38 | 5.38 | 0.0 (0.0%) | 24,090,358 |
| 20 Jan 2021 | CNY | 5.42 | 5.55 | 5.36 | 5.38 | 5.38 | +0.02 (+0.37%) | 31,554,874 |
| 19 Jan 2021 | CNY | 5.31 | 5.38 | 5.26 | 5.36 | 5.36 | +0.03 (+0.56%) | 23,520,943 |
| 18 Jan 2021 | CNY | 5.3 | 5.36 | 5.28 | 5.33 | 5.33 | 0.0 (0.0%) | 19,838,153 |
| 15 Jan 2021 | CNY | 5.28 | 5.43 | 5.28 | 5.33 | 5.33 | +0.07 (+1.33%) | 34,248,759 |
| 14 Jan 2021 | CNY | 5.22 | 5.31 | 5.2 | 5.26 | 5.26 | +0.02 (+0.38%) | 15,032,290 |
