| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 3.23 | 3.29 | 3.23 | 3.28 | 3.28 | +0.05 (+1.55%) | 8,885,700 |
| 2 Mar 2021 | CNY | 3.28 | 3.29 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 6,345,200 |
| 1 Mar 2021 | CNY | 3.24 | 3.28 | 3.23 | 3.27 | 3.27 | +0.03 (+0.93%) | 6,312,142 |
| 26 Feb 2021 | CNY | 3.25 | 3.28 | 3.22 | 3.24 | 3.24 | -0.04 (-1.22%) | 8,743,200 |
| 25 Feb 2021 | CNY | 3.3 | 3.33 | 3.27 | 3.28 | 3.28 | 0.0 (0.0%) | 7,475,305 |
| 24 Feb 2021 | CNY | 3.31 | 3.35 | 3.27 | 3.28 | 3.28 | -0.04 (-1.20%) | 10,449,200 |
| 23 Feb 2021 | CNY | 3.31 | 3.35 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 9,673,900 |
| 22 Feb 2021 | CNY | 3.28 | 3.35 | 3.26 | 3.32 | 3.32 | +0.03 (+0.91%) | 16,810,438 |
| 19 Feb 2021 | CNY | 3.25 | 3.3 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 11,306,910 |
| 18 Feb 2021 | CNY | 3.17 | 3.41 | 3.17 | 3.25 | 3.25 | +0.11 (+3.50%) | 12,617,901 |
| 10 Feb 2021 | CNY | 3.13 | 3.14 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 5,175,104 |
| 9 Feb 2021 | CNY | 3.09 | 3.14 | 3.08 | 3.12 | 3.12 | +0.03 (+0.97%) | 6,466,806 |
| 8 Feb 2021 | CNY | 3.09 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 3,879,300 |
| 5 Feb 2021 | CNY | 3.09 | 3.09 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 4,568,600 |
| 4 Feb 2021 | CNY | 3.13 | 3.14 | 3.05 | 3.08 | 3.08 | -0.05 (-1.60%) | 8,919,699 |
| 3 Feb 2021 | CNY | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -0.04 (-1.26%) | 6,568,970 |
| 2 Feb 2021 | CNY | 3.17 | 3.2 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 5,192,925 |
| 1 Feb 2021 | CNY | 3.16 | 3.18 | 3.13 | 3.17 | 3.17 | +0.03 (+0.96%) | 5,342,313 |
| 29 Jan 2021 | CNY | 3.16 | 3.18 | 3.13 | 3.14 | 3.14 | -0.02 (-0.63%) | 6,895,259 |
| 28 Jan 2021 | CNY | 3.2 | 3.2 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 8,280,600 |
| 27 Jan 2021 | CNY | 3.19 | 3.24 | 3.19 | 3.2 | 3.2 | +0.01 (+0.31%) | 4,917,100 |
| 26 Jan 2021 | CNY | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -0.02 (-0.62%) | 6,550,229 |
| 25 Jan 2021 | CNY | 3.26 | 3.26 | 3.21 | 3.21 | 3.21 | -0.05 (-1.53%) | 10,508,600 |
| 22 Jan 2021 | CNY | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.04 (-1.21%) | 9,804,860 |
| 21 Jan 2021 | CNY | 3.29 | 3.31 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 8,308,383 |
| 20 Jan 2021 | CNY | 3.31 | 3.32 | 3.29 | 3.29 | 3.29 | -0.02 (-0.60%) | 6,446,144 |
| 19 Jan 2021 | CNY | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.02 (-0.60%) | 9,609,844 |
| 18 Jan 2021 | CNY | 3.3 | 3.35 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 12,054,200 |
| 15 Jan 2021 | CNY | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.04 (-1.19%) | 11,836,922 |
| 14 Jan 2021 | CNY | 3.3 | 3.4 | 3.27 | 3.35 | 3.35 | +0.09 (+2.76%) | 24,556,979 |
