| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 8.12 | 8.25 | 7.86 | 7.9 | 7.9 | -0.1 (-1.25%) | 64,219,407 |
| 22 Feb 2021 | CNY | 7.28 | 8 | 7.21 | 8 | 8 | +0.73 (+10.04%) | 93,328,790 |
| 19 Feb 2021 | CNY | 7.2 | 7.32 | 6.88 | 7.27 | 7.27 | +0.26 (+3.71%) | 61,987,466 |
| 18 Feb 2021 | CNY | 7.01 | 7.01 | 6.81 | 7.01 | 7.01 | +0.64 (+10.05%) | 33,591,055 |
| 10 Feb 2021 | CNY | 6.24 | 6.48 | 6.24 | 6.37 | 6.37 | +0.15 (+2.41%) | 42,511,335 |
| 9 Feb 2021 | CNY | 6.13 | 6.28 | 6.03 | 6.22 | 6.22 | +0.21 (+3.49%) | 46,587,952 |
| 8 Feb 2021 | CNY | 5.77 | 6.12 | 5.7 | 6.01 | 6.01 | +0.3 (+5.25%) | 60,569,024 |
| 5 Feb 2021 | CNY | 6.02 | 6.06 | 5.41 | 5.71 | 5.71 | -0.3 (-4.99%) | 89,308,620 |
| 4 Feb 2021 | CNY | 6.15 | 6.27 | 5.93 | 6.01 | 6.01 | -0.21 (-3.38%) | 68,707,875 |
| 3 Feb 2021 | CNY | 6.03 | 6.48 | 6.03 | 6.22 | 6.22 | -0.33 (-5.04%) | 115,298,191 |
| 2 Feb 2021 | CNY | 6.57 | 6.76 | 6.55 | 6.55 | 6.55 | -0.73 (-10.03%) | 30,624,167 |
| 1 Feb 2021 | CNY | 7.91 | 8.03 | 7.28 | 7.28 | 7.28 | -0.81 (-10.01%) | 87,149,835 |
| 29 Jan 2021 | CNY | 8.11 | 8.23 | 7.98 | 8.09 | 8.09 | +0.09 (+1.13%) | 36,815,585 |
| 28 Jan 2021 | CNY | 8.21 | 8.28 | 7.99 | 8 | 8 | -0.47 (-5.55%) | 44,943,775 |
| 27 Jan 2021 | CNY | 8.36 | 8.55 | 8 | 8.47 | 8.47 | +0.17 (+2.05%) | 63,646,200 |
| 26 Jan 2021 | CNY | 8.58 | 8.62 | 8.15 | 8.3 | 8.3 | -0.4 (-4.60%) | 61,293,916 |
| 25 Jan 2021 | CNY | 8.25 | 8.84 | 8.14 | 8.7 | 8.7 | +0.49 (+5.97%) | 89,832,274 |
| 22 Jan 2021 | CNY | 8.21 | 8.45 | 8.1 | 8.21 | 8.21 | -0.05 (-0.61%) | 49,338,710 |
| 21 Jan 2021 | CNY | 8.11 | 8.42 | 7.97 | 8.26 | 8.26 | +0.18 (+2.23%) | 62,281,614 |
| 20 Jan 2021 | CNY | 7.98 | 8.12 | 7.91 | 8.08 | 8.08 | +0.07 (+0.87%) | 36,656,937 |
| 19 Jan 2021 | CNY | 8.3 | 8.56 | 7.95 | 8.01 | 8.01 | -0.28 (-3.38%) | 64,781,499 |
| 18 Jan 2021 | CNY | 8.37 | 8.37 | 8.08 | 8.29 | 8.29 | -0.1 (-1.19%) | 44,426,793 |
| 15 Jan 2021 | CNY | 8.32 | 8.68 | 8.21 | 8.39 | 8.39 | +0.13 (+1.57%) | 46,810,292 |
| 14 Jan 2021 | CNY | 8.7 | 8.7 | 8.2 | 8.26 | 8.26 | -0.47 (-5.38%) | 77,445,800 |
| 13 Jan 2021 | CNY | 8.65 | 9.15 | 8.62 | 8.73 | 8.73 | +0.11 (+1.28%) | 76,493,831 |
| 12 Jan 2021 | CNY | 8.61 | 8.84 | 8.54 | 8.62 | 8.62 | -0.02 (-0.23%) | 58,819,471 |
| 11 Jan 2021 | CNY | 8.85 | 9.05 | 8.63 | 8.64 | 8.64 | -0.24 (-2.70%) | 73,718,636 |
| 8 Jan 2021 | CNY | 9.16 | 9.16 | 8.77 | 8.88 | 8.88 | -0.41 (-4.41%) | 85,085,955 |
| 7 Jan 2021 | CNY | 8.91 | 9.45 | 8.91 | 9.29 | 9.29 | +0.54 (+6.17%) | 123,926,292 |
| 6 Jan 2021 | CNY | 8.84 | 9.13 | 8.68 | 8.75 | 8.75 | -0.12 (-1.35%) | 94,405,494 |
