| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2021 | CNY | 4.79 | 4.89 | 4.79 | 4.88 | 4.88 | +0.05 (+1.04%) | 1,994,400 |
| 8 Feb 2021 | CNY | 4.88 | 4.96 | 4.8 | 4.83 | 4.83 | -0.05 (-1.02%) | 2,458,926 |
| 5 Feb 2021 | CNY | 5 | 5.06 | 4.86 | 4.88 | 4.88 | -0.11 (-2.20%) | 2,970,900 |
| 4 Feb 2021 | CNY | 5.09 | 5.13 | 4.97 | 4.99 | 4.99 | -0.07 (-1.38%) | 2,545,600 |
| 3 Feb 2021 | CNY | 5.09 | 5.1 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 1,665,000 |
| 2 Feb 2021 | CNY | 5.12 | 5.14 | 5.09 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,811,226 |
| 1 Feb 2021 | CNY | 5.18 | 5.2 | 5.08 | 5.12 | 5.12 | -0.06 (-1.16%) | 3,439,967 |
| 29 Jan 2021 | CNY | 5.07 | 5.26 | 5.06 | 5.18 | 5.18 | +0.12 (+2.37%) | 5,240,093 |
| 28 Jan 2021 | CNY | 5.05 | 5.15 | 4.98 | 5.06 | 5.06 | +0.04 (+0.80%) | 4,071,326 |
| 27 Jan 2021 | CNY | 5.07 | 5.1 | 5.01 | 5.02 | 5.02 | +0.01 (+0.20%) | 2,151,167 |
| 26 Jan 2021 | CNY | 5.05 | 5.1 | 4.98 | 5.01 | 5.01 | -0.06 (-1.18%) | 2,522,700 |
| 25 Jan 2021 | CNY | 5.18 | 5.2 | 5.05 | 5.07 | 5.07 | -0.13 (-2.50%) | 3,169,051 |
| 22 Jan 2021 | CNY | 5.3 | 5.3 | 5.18 | 5.2 | 5.2 | -0.09 (-1.70%) | 2,315,526 |
| 21 Jan 2021 | CNY | 5.3 | 5.3 | 5.21 | 5.29 | 5.29 | +0.01 (+0.19%) | 2,819,108 |
| 20 Jan 2021 | CNY | 5.28 | 5.3 | 5.24 | 5.28 | 5.28 | +0.01 (+0.19%) | 2,042,426 |
| 19 Jan 2021 | CNY | 5.23 | 5.32 | 5.21 | 5.27 | 5.27 | +0.03 (+0.57%) | 2,857,800 |
| 18 Jan 2021 | CNY | 5.21 | 5.25 | 5.17 | 5.24 | 5.24 | +0.03 (+0.58%) | 2,852,400 |
| 15 Jan 2021 | CNY | 5.15 | 5.23 | 5.15 | 5.21 | 5.21 | +0.03 (+0.58%) | 2,774,100 |
| 14 Jan 2021 | CNY | 5.08 | 5.28 | 5.05 | 5.18 | 5.18 | +0.13 (+2.57%) | 4,343,089 |
| 13 Jan 2021 | CNY | 5.34 | 5.36 | 5 | 5.05 | 5.05 | -0.29 (-5.43%) | 7,057,344 |
| 12 Jan 2021 | CNY | 5.29 | 5.4 | 5.26 | 5.34 | 5.34 | +0.02 (+0.38%) | 2,508,999 |
| 11 Jan 2021 | CNY | 5.52 | 5.54 | 5.31 | 5.32 | 5.32 | -0.15 (-2.74%) | 3,897,400 |
| 8 Jan 2021 | CNY | 5.49 | 5.52 | 5.34 | 5.47 | 5.47 | -0.13 (-2.32%) | 5,153,499 |
| 7 Jan 2021 | CNY | 5.71 | 5.84 | 5.58 | 5.6 | 5.6 | +0.06 (+1.08%) | 7,692,418 |
| 6 Jan 2021 | CNY | 5.69 | 5.72 | 5.5 | 5.54 | 5.54 | -0.16 (-2.81%) | 6,316,800 |
| 5 Jan 2021 | CNY | 5.66 | 5.76 | 5.65 | 5.7 | 5.7 | +0.04 (+0.71%) | 5,627,900 |
| 4 Jan 2021 | CNY | 5.59 | 5.7 | 5.56 | 5.66 | 5.66 | +0.1 (+1.80%) | 4,018,769 |
| 31 Dec 2020 | CNY | 5.63 | 5.7 | 5.56 | 5.56 | 5.56 | -0.09 (-1.59%) | 4,260,300 |
| 30 Dec 2020 | CNY | 5.54 | 5.75 | 5.5 | 5.65 | 5.65 | +0.14 (+2.54%) | 4,703,529 |
| 29 Dec 2020 | CNY | 5.53 | 5.58 | 5.49 | 5.51 | 5.51 | -0.01 (-0.18%) | 3,207,500 |
