| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2021 | CNY | 4.9083 | 5.1 | 4.8583 | 4.9667 | 4.9667 | +0.033 (+0.68%) | 27,054,924 |
| 19 Feb 2021 | CNY | 4.8167 | 5 | 4.7583 | 4.9333 | 4.9333 | +0.275 (+5.90%) | 25,465,702 |
| 18 Feb 2021 | CNY | 4.725 | 4.7333 | 4.575 | 4.6583 | 4.6583 | +0.092 (+2.01%) | 19,698,351 |
| 10 Feb 2021 | CNY | 4.5917 | 4.6833 | 4.525 | 4.5667 | 4.5667 | -0.025 (-0.54%) | 10,245,585 |
| 9 Feb 2021 | CNY | 4.5167 | 4.6083 | 4.4083 | 4.5917 | 4.5917 | +0.092 (+2.04%) | 10,094,480 |
| 8 Feb 2021 | CNY | 4.7667 | 4.7917 | 4.5 | 4.5 | 4.5 | -0.367 (-7.53%) | 18,052,670 |
| 5 Feb 2021 | CNY | 5 | 5 | 4.775 | 4.8667 | 4.8667 | -0.133 (-2.67%) | 17,137,615 |
| 4 Feb 2021 | CNY | 4.875 | 5.0667 | 4.825 | 5 | 5 | +0.142 (+2.92%) | 23,986,428 |
| 3 Feb 2021 | CNY | 4.7583 | 5.15 | 4.7583 | 4.8583 | 4.8583 | -0.008 (-0.17%) | 21,531,754 |
| 2 Feb 2021 | CNY | 4.7 | 4.9 | 4.625 | 4.8667 | 4.8667 | +0.125 (+2.64%) | 16,972,384 |
| 1 Feb 2021 | CNY | 4.7083 | 4.7917 | 4.575 | 4.7417 | 4.7417 | +0.042 (+0.89%) | 13,445,296 |
| 29 Jan 2021 | CNY | 4.75 | 4.8333 | 4.6167 | 4.7 | 4.7 | -0.2 (-4.08%) | 19,313,418 |
| 28 Jan 2021 | CNY | 4.5833 | 5.1333 | 4.55 | 4.9 | 4.9 | +0.217 (+4.63%) | 31,567,671 |
| 27 Jan 2021 | CNY | 4.625 | 4.7583 | 4.5417 | 4.6833 | 4.6833 | -0.167 (-3.44%) | 23,362,594 |
| 26 Jan 2021 | CNY | 4.8417 | 5.0417 | 4.8417 | 4.85 | 4.85 | -0.533 (-9.91%) | 57,461,779 |
| 25 Jan 2021 | CNY | 5.7583 | 5.825 | 5.3167 | 5.3833 | 5.3833 | +0.092 (+1.73%) | 83,145,243 |
| 22 Jan 2021 | CNY | 4.7583 | 5.2917 | 4.7083 | 5.2917 | 5.2917 | +0.483 (+10.05%) | 19,473,022 |
| 21 Jan 2021 | CNY | 4.7333 | 4.9083 | 4.7083 | 4.8083 | 4.8083 | -0.083 (-1.70%) | 13,393,470 |
| 20 Jan 2021 | CNY | 5.0833 | 5.0833 | 4.7167 | 4.8917 | 4.8917 | -0.025 (-0.51%) | 20,993,619 |
| 19 Jan 2021 | CNY | 4.4833 | 4.9167 | 4.4833 | 4.9167 | 4.9167 | +0.45 (+10.07%) | 9,486,133 |
| 18 Jan 2021 | CNY | 4.5167 | 4.5667 | 4.4417 | 4.4667 | 4.4667 | -0.05 (-1.11%) | 5,535,384 |
| 15 Jan 2021 | CNY | 4.475 | 4.5417 | 4.425 | 4.5167 | 4.5167 | +0.042 (+0.93%) | 3,241,672 |
| 14 Jan 2021 | CNY | 4.375 | 4.5333 | 4.2917 | 4.475 | 4.475 | +0.133 (+3.07%) | 4,734,915 |
| 13 Jan 2021 | CNY | 4.425 | 4.425 | 4.325 | 4.3417 | 4.3417 | -0.033 (-0.76%) | 2,852,779 |
| 12 Jan 2021 | CNY | 4.375 | 4.4667 | 4.3167 | 4.375 | 4.375 | 0.0 (0.0%) | 3,531,374 |
| 11 Jan 2021 | CNY | 4.5167 | 4.5167 | 4.3667 | 4.375 | 4.375 | -0.133 (-2.96%) | 4,463,976 |
| 8 Jan 2021 | CNY | 4.575 | 4.5917 | 4.45 | 4.5083 | 4.5083 | -0.075 (-1.64%) | 4,051,377 |
| 7 Jan 2021 | CNY | 4.775 | 4.7917 | 4.55 | 4.5833 | 4.5833 | -0.183 (-3.85%) | 6,661,608 |
| 6 Jan 2021 | CNY | 4.6667 | 4.8167 | 4.625 | 4.7667 | 4.7667 | +0.075 (+1.60%) | 8,238,714 |
| 5 Jan 2021 | CNY | 4.6667 | 4.7167 | 4.6167 | 4.6917 | 4.6917 | 0.0 (0.0%) | 6,497,317 |
