| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 8.27 | 8.28 | 8.08 | 8.17 | 8.17 | -0.06 (-0.73%) | 51,986,691 |
| 1 Mar 2021 | CNY | 8.13 | 8.28 | 8.07 | 8.23 | 8.23 | +0.14 (+1.73%) | 48,435,958 |
| 26 Feb 2021 | CNY | 8.06 | 8.35 | 7.96 | 8.09 | 8.09 | -0.13 (-1.58%) | 96,262,702 |
| 25 Feb 2021 | CNY | 8.44 | 8.7 | 8.18 | 8.22 | 8.22 | -0.13 (-1.56%) | 119,436,896 |
| 24 Feb 2021 | CNY | 8.58 | 8.64 | 8.16 | 8.35 | 8.35 | -0.18 (-2.11%) | 131,529,124 |
| 23 Feb 2021 | CNY | 8.21 | 8.65 | 8.18 | 8.53 | 8.53 | +0.38 (+4.66%) | 135,477,371 |
| 22 Feb 2021 | CNY | 8.19 | 8.39 | 8.07 | 8.15 | 8.15 | -0.05 (-0.61%) | 82,962,756 |
| 19 Feb 2021 | CNY | 8.07 | 8.33 | 8.01 | 8.2 | 8.2 | +0.11 (+1.36%) | 97,314,481 |
| 18 Feb 2021 | CNY | 7.96 | 8.18 | 7.78 | 8.09 | 8.09 | +0.3 (+3.85%) | 117,256,415 |
| 10 Feb 2021 | CNY | 7.76 | 7.82 | 7.63 | 7.79 | 7.79 | -0.05 (-0.64%) | 70,068,821 |
| 9 Feb 2021 | CNY | 7.75 | 7.84 | 7.6 | 7.84 | 7.84 | +0.07 (+0.90%) | 69,833,199 |
| 8 Feb 2021 | CNY | 7.36 | 7.81 | 7.32 | 7.77 | 7.77 | +0.4 (+5.43%) | 143,562,905 |
| 5 Feb 2021 | CNY | 7.03 | 7.38 | 6.99 | 7.37 | 7.37 | +0.36 (+5.14%) | 110,866,805 |
| 4 Feb 2021 | CNY | 7.04 | 7.16 | 6.96 | 7.01 | 7.01 | -0.06 (-0.85%) | 46,863,799 |
| 3 Feb 2021 | CNY | 7.15 | 7.24 | 7.04 | 7.07 | 7.07 | -0.12 (-1.67%) | 45,089,151 |
| 2 Feb 2021 | CNY | 7.21 | 7.32 | 7.1 | 7.19 | 7.19 | -0.09 (-1.24%) | 52,559,654 |
| 1 Feb 2021 | CNY | 7.01 | 7.4 | 6.91 | 7.28 | 7.28 | +0.08 (+1.11%) | 83,098,509 |
| 29 Jan 2021 | CNY | 7.02 | 7.36 | 6.99 | 7.2 | 7.2 | +0.25 (+3.60%) | 110,765,063 |
| 28 Jan 2021 | CNY | 7.06 | 7.1 | 6.93 | 6.95 | 6.95 | -0.16 (-2.25%) | 42,519,242 |
| 27 Jan 2021 | CNY | 7.01 | 7.16 | 6.98 | 7.11 | 7.11 | +0.06 (+0.85%) | 55,589,798 |
| 26 Jan 2021 | CNY | 6.99 | 7.08 | 6.94 | 7.05 | 7.05 | +0.08 (+1.15%) | 48,897,175 |
| 25 Jan 2021 | CNY | 6.95 | 6.99 | 6.87 | 6.97 | 6.97 | 0.0 (0.0%) | 46,301,351 |
| 22 Jan 2021 | CNY | 7.04 | 7.04 | 6.95 | 6.97 | 6.97 | -0.1 (-1.41%) | 48,542,024 |
| 21 Jan 2021 | CNY | 7.09 | 7.12 | 7.01 | 7.07 | 7.07 | -0.08 (-1.12%) | 57,276,666 |
| 20 Jan 2021 | CNY | 7.2 | 7.24 | 7.11 | 7.15 | 7.15 | -0.05 (-0.69%) | 35,282,348 |
| 19 Jan 2021 | CNY | 7.08 | 7.32 | 7.03 | 7.2 | 7.2 | +0.12 (+1.69%) | 70,856,557 |
| 18 Jan 2021 | CNY | 7.05 | 7.11 | 6.99 | 7.08 | 7.08 | 0.0 (0.0%) | 36,632,266 |
| 15 Jan 2021 | CNY | 7.12 | 7.17 | 7.02 | 7.08 | 7.08 | -0.04 (-0.56%) | 46,175,910 |
| 14 Jan 2021 | CNY | 7.1 | 7.27 | 7.08 | 7.12 | 7.12 | -0.03 (-0.42%) | 40,845,806 |
| 13 Jan 2021 | CNY | 7.05 | 7.26 | 7 | 7.15 | 7.15 | +0.06 (+0.85%) | 56,696,273 |
