| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2021 | CNY | 5.15 | 5.18 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 48,682,537 |
| 9 Mar 2021 | CNY | 5.29 | 5.33 | 5.08 | 5.13 | 5.13 | -0.13 (-2.47%) | 70,037,602 |
| 8 Mar 2021 | CNY | 5.36 | 5.4 | 5.25 | 5.26 | 5.26 | -0.07 (-1.31%) | 72,747,520 |
| 5 Mar 2021 | CNY | 5.16 | 5.4 | 5.16 | 5.33 | 5.33 | +0.14 (+2.70%) | 110,072,810 |
| 4 Mar 2021 | CNY | 5.23 | 5.27 | 5.18 | 5.19 | 5.19 | -0.07 (-1.33%) | 53,461,035 |
| 3 Mar 2021 | CNY | 5.14 | 5.28 | 5.13 | 5.26 | 5.26 | +0.1 (+1.94%) | 65,103,481 |
| 2 Mar 2021 | CNY | 5.2 | 5.23 | 5.13 | 5.16 | 5.16 | -0.05 (-0.96%) | 42,527,150 |
| 1 Mar 2021 | CNY | 5.23 | 5.23 | 5.17 | 5.21 | 5.21 | +0.02 (+0.39%) | 40,443,019 |
| 26 Feb 2021 | CNY | 5.2 | 5.24 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 47,793,467 |
| 25 Feb 2021 | CNY | 5.26 | 5.3 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 58,120,805 |
| 24 Feb 2021 | CNY | 5.22 | 5.3 | 5.19 | 5.25 | 5.25 | +0.03 (+0.57%) | 58,242,587 |
| 23 Feb 2021 | CNY | 5.22 | 5.3 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 56,814,342 |
| 22 Feb 2021 | CNY | 5.32 | 5.42 | 5.25 | 5.25 | 5.25 | -0.06 (-1.13%) | 103,614,806 |
| 19 Feb 2021 | CNY | 5.14 | 5.33 | 5.13 | 5.31 | 5.31 | +0.16 (+3.11%) | 79,505,820 |
| 18 Feb 2021 | CNY | 5.12 | 5.21 | 5.11 | 5.15 | 5.15 | +0.09 (+1.78%) | 71,272,456 |
| 10 Feb 2021 | CNY | 5.05 | 5.1 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 46,426,554 |
| 9 Feb 2021 | CNY | 4.96 | 5.09 | 4.92 | 5.07 | 5.07 | +0.11 (+2.22%) | 65,084,201 |
| 8 Feb 2021 | CNY | 5.01 | 5.05 | 4.91 | 4.96 | 4.96 | -0.06 (-1.20%) | 54,238,581 |
| 5 Feb 2021 | CNY | 5.05 | 5.12 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 54,697,200 |
| 4 Feb 2021 | CNY | 5.18 | 5.19 | 5 | 5.03 | 5.03 | -0.18 (-3.45%) | 80,467,808 |
| 3 Feb 2021 | CNY | 5.22 | 5.29 | 5.21 | 5.21 | 5.21 | -0.04 (-0.76%) | 47,717,026 |
| 2 Feb 2021 | CNY | 5.23 | 5.28 | 5.19 | 5.25 | 5.25 | +0.02 (+0.38%) | 50,392,691 |
| 1 Feb 2021 | CNY | 5.32 | 5.34 | 5.19 | 5.23 | 5.23 | -0.07 (-1.32%) | 59,423,317 |
| 29 Jan 2021 | CNY | 5.42 | 5.44 | 5.23 | 5.3 | 5.3 | -0.09 (-1.67%) | 68,504,521 |
| 28 Jan 2021 | CNY | 5.37 | 5.45 | 5.35 | 5.39 | 5.39 | -0.02 (-0.37%) | 53,767,158 |
| 27 Jan 2021 | CNY | 5.39 | 5.45 | 5.38 | 5.41 | 5.41 | +0.03 (+0.56%) | 44,731,389 |
| 26 Jan 2021 | CNY | 5.51 | 5.53 | 5.36 | 5.38 | 5.38 | -0.13 (-2.36%) | 89,744,342 |
| 25 Jan 2021 | CNY | 5.61 | 5.67 | 5.5 | 5.51 | 5.51 | -0.11 (-1.96%) | 93,084,477 |
| 22 Jan 2021 | CNY | 5.75 | 5.76 | 5.6 | 5.62 | 5.62 | -0.14 (-2.43%) | 106,330,351 |
| 21 Jan 2021 | CNY | 5.72 | 5.87 | 5.71 | 5.76 | 5.76 | +0.03 (+0.52%) | 105,197,734 |
