| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 7.57 | 7.8 | 7.46 | 7.76 | 7.76 | +0.25 (+3.33%) | 62,154,166 |
| 1 Mar 2021 | CNY | 7.55 | 7.68 | 7.45 | 7.51 | 7.51 | +0.01 (+0.13%) | 38,050,605 |
| 26 Feb 2021 | CNY | 7.64 | 7.79 | 7.46 | 7.5 | 7.5 | -0.22 (-2.85%) | 38,603,937 |
| 25 Feb 2021 | CNY | 7.83 | 7.89 | 7.67 | 7.72 | 7.72 | -0.09 (-1.15%) | 37,842,281 |
| 24 Feb 2021 | CNY | 7.88 | 7.94 | 7.66 | 7.81 | 7.81 | -0.07 (-0.89%) | 42,223,824 |
| 23 Feb 2021 | CNY | 7.9 | 8.08 | 7.81 | 7.88 | 7.88 | -0.07 (-0.88%) | 46,697,491 |
| 22 Feb 2021 | CNY | 7.78 | 8.15 | 7.71 | 7.95 | 7.95 | +0.2 (+2.58%) | 93,181,073 |
| 19 Feb 2021 | CNY | 7.36 | 7.8 | 7.31 | 7.75 | 7.75 | +0.4 (+5.44%) | 81,937,271 |
| 18 Feb 2021 | CNY | 7.25 | 7.41 | 7.2 | 7.35 | 7.35 | +0.16 (+2.23%) | 52,945,628 |
| 10 Feb 2021 | CNY | 7.06 | 7.36 | 7.06 | 7.19 | 7.19 | +0.17 (+2.42%) | 52,505,848 |
| 9 Feb 2021 | CNY | 6.98 | 7.05 | 6.94 | 7.02 | 7.02 | +0.02 (+0.29%) | 26,038,439 |
| 8 Feb 2021 | CNY | 6.96 | 7.12 | 6.77 | 7 | 7 | +0.04 (+0.57%) | 48,000,351 |
| 5 Feb 2021 | CNY | 6.81 | 7 | 6.71 | 6.96 | 6.96 | +0.17 (+2.50%) | 54,487,410 |
| 4 Feb 2021 | CNY | 6.8 | 6.94 | 6.69 | 6.79 | 6.79 | -0.04 (-0.59%) | 36,116,447 |
| 3 Feb 2021 | CNY | 6.9 | 6.99 | 6.8 | 6.83 | 6.83 | -0.1 (-1.44%) | 29,029,042 |
| 2 Feb 2021 | CNY | 6.89 | 7.09 | 6.83 | 6.93 | 6.93 | +0.08 (+1.17%) | 37,220,178 |
| 1 Feb 2021 | CNY | 6.91 | 6.93 | 6.8 | 6.85 | 6.85 | -0.09 (-1.30%) | 32,228,951 |
| 29 Jan 2021 | CNY | 7.09 | 7.09 | 6.91 | 6.94 | 6.94 | -0.07 (-1.00%) | 28,826,834 |
| 28 Jan 2021 | CNY | 6.95 | 7.03 | 6.92 | 7.01 | 7.01 | -0.01 (-0.14%) | 23,541,101 |
| 27 Jan 2021 | CNY | 7.07 | 7.23 | 6.99 | 7.02 | 7.02 | -0.04 (-0.57%) | 38,457,119 |
| 26 Jan 2021 | CNY | 7.3 | 7.33 | 6.94 | 7.06 | 7.06 | -0.34 (-4.59%) | 75,989,892 |
| 25 Jan 2021 | CNY | 7.37 | 7.43 | 7.25 | 7.4 | 7.4 | +0.04 (+0.54%) | 30,692,228 |
| 22 Jan 2021 | CNY | 7.35 | 7.37 | 7.25 | 7.36 | 7.36 | -0.01 (-0.14%) | 30,140,385 |
| 21 Jan 2021 | CNY | 7.43 | 7.48 | 7.33 | 7.37 | 7.37 | -0.03 (-0.41%) | 37,974,384 |
| 20 Jan 2021 | CNY | 7.39 | 7.46 | 7.3 | 7.4 | 7.4 | 0.0 (0.0%) | 31,157,789 |
| 19 Jan 2021 | CNY | 7.35 | 7.5 | 7.27 | 7.4 | 7.4 | +0.02 (+0.27%) | 41,396,589 |
| 18 Jan 2021 | CNY | 7.2 | 7.5 | 7.18 | 7.38 | 7.38 | +0.18 (+2.50%) | 57,237,603 |
| 15 Jan 2021 | CNY | 7.16 | 7.45 | 7.16 | 7.2 | 7.2 | +0.1 (+1.41%) | 76,370,560 |
| 14 Jan 2021 | CNY | 7.18 | 7.27 | 7.08 | 7.1 | 7.1 | -0.08 (-1.11%) | 27,795,912 |
| 13 Jan 2021 | CNY | 7.19 | 7.21 | 7.11 | 7.18 | 7.18 | -0.03 (-0.42%) | 22,901,006 |
