| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.07 | 5.14 | 5.07 | 5.1 | 5.1 | +0.01 (+0.20%) | 13,870,000 |
| 2 Mar 2021 | CNY | 5.1 | 5.13 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 5,729,037 |
| 1 Mar 2021 | CNY | 5.09 | 5.11 | 5.07 | 5.08 | 5.08 | 0.0 (0.0%) | 6,076,400 |
| 26 Feb 2021 | CNY | 5.09 | 5.1 | 5.06 | 5.08 | 5.08 | -0.02 (-0.39%) | 2,830,103 |
| 25 Feb 2021 | CNY | 5.09 | 5.11 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 5,512,900 |
| 24 Feb 2021 | CNY | 5.09 | 5.12 | 5.08 | 5.09 | 5.09 | -0.01 (-0.20%) | 3,850,198 |
| 23 Feb 2021 | CNY | 5.1 | 5.14 | 5.08 | 5.1 | 5.1 | +0.01 (+0.20%) | 3,972,890 |
| 22 Feb 2021 | CNY | 5.08 | 5.15 | 5.07 | 5.09 | 5.09 | +0.02 (+0.39%) | 7,407,432 |
| 19 Feb 2021 | CNY | 5 | 5.08 | 4.99 | 5.07 | 5.07 | +0.06 (+1.20%) | 5,901,737 |
| 18 Feb 2021 | CNY | 5.01 | 5.03 | 4.98 | 5.01 | 5.01 | +0.02 (+0.40%) | 8,234,500 |
| 10 Feb 2021 | CNY | 4.98 | 5.01 | 4.97 | 4.99 | 4.99 | +0.02 (+0.40%) | 2,099,037 |
| 9 Feb 2021 | CNY | 4.95 | 4.99 | 4.94 | 4.97 | 4.97 | +0.03 (+0.61%) | 2,004,861 |
| 8 Feb 2021 | CNY | 4.95 | 4.98 | 4.92 | 4.94 | 4.94 | 0.0 (0.0%) | 3,575,600 |
| 5 Feb 2021 | CNY | 4.95 | 4.97 | 4.94 | 4.94 | 4.94 | -0.02 (-0.40%) | 2,130,400 |
| 4 Feb 2021 | CNY | 4.99 | 5 | 4.93 | 4.96 | 4.96 | -0.04 (-0.80%) | 4,029,678 |
| 3 Feb 2021 | CNY | 5.06 | 5.06 | 4.99 | 5 | 5 | -0.06 (-1.19%) | 4,121,435 |
| 2 Feb 2021 | CNY | 5.04 | 5.07 | 5.02 | 5.06 | 5.06 | +0.03 (+0.60%) | 2,915,000 |
| 1 Feb 2021 | CNY | 5.04 | 5.04 | 5.01 | 5.03 | 5.03 | 0.0 (0.0%) | 2,742,101 |
| 29 Jan 2021 | CNY | 5.05 | 5.06 | 5 | 5.03 | 5.03 | 0.0 (0.0%) | 3,409,521 |
| 28 Jan 2021 | CNY | 5.04 | 5.06 | 5.02 | 5.03 | 5.03 | -0.02 (-0.40%) | 3,392,572 |
| 27 Jan 2021 | CNY | 5.07 | 5.1 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 2,086,101 |
| 26 Jan 2021 | CNY | 5.05 | 5.07 | 5.03 | 5.06 | 5.06 | +0.01 (+0.20%) | 1,935,551 |
| 25 Jan 2021 | CNY | 5.08 | 5.11 | 5.04 | 5.05 | 5.05 | -0.03 (-0.59%) | 2,620,441 |
| 22 Jan 2021 | CNY | 5.11 | 5.11 | 5.08 | 5.08 | 5.08 | -0.03 (-0.59%) | 2,264,746 |
| 21 Jan 2021 | CNY | 5.12 | 5.14 | 5.11 | 5.11 | 5.11 | -0.02 (-0.39%) | 1,984,537 |
| 20 Jan 2021 | CNY | 5.15 | 5.16 | 5.12 | 5.13 | 5.13 | -0.02 (-0.39%) | 1,507,604 |
| 19 Jan 2021 | CNY | 5.1 | 5.15 | 5.09 | 5.15 | 5.15 | +0.05 (+0.98%) | 3,342,360 |
| 18 Jan 2021 | CNY | 5.12 | 5.13 | 5.09 | 5.1 | 5.1 | -0.03 (-0.58%) | 2,661,901 |
| 15 Jan 2021 | CNY | 5.11 | 5.14 | 5.09 | 5.13 | 5.13 | +0.02 (+0.39%) | 2,485,067 |
| 14 Jan 2021 | CNY | 5.06 | 5.11 | 5.03 | 5.11 | 5.11 | +0.04 (+0.79%) | 4,524,676 |
