| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2021 | CNY | 5.55 | 5.63 | 5.42 | 5.63 | 5.63 | +0.27 (+5.04%) | 18,260,931 |
| 25 Feb 2021 | CNY | 5.59 | 5.65 | 5.35 | 5.36 | 5.36 | -0.19 (-3.42%) | 14,470,938 |
| 24 Feb 2021 | CNY | 5.63 | 5.7 | 5.49 | 5.55 | 5.55 | -0.07 (-1.25%) | 12,610,086 |
| 23 Feb 2021 | CNY | 5.63 | 5.73 | 5.54 | 5.62 | 5.62 | +0.01 (+0.18%) | 14,451,560 |
| 22 Feb 2021 | CNY | 5.43 | 5.66 | 5.38 | 5.61 | 5.61 | +0.22 (+4.08%) | 18,199,011 |
| 19 Feb 2021 | CNY | 5.42 | 5.42 | 5.36 | 5.39 | 5.39 | -0.03 (-0.55%) | 7,916,346 |
| 18 Feb 2021 | CNY | 5.39 | 5.45 | 5.36 | 5.42 | 5.42 | +0.01 (+0.18%) | 11,320,106 |
| 10 Feb 2021 | CNY | 5.44 | 5.44 | 5.36 | 5.41 | 5.41 | +0.03 (+0.56%) | 8,141,832 |
| 9 Feb 2021 | CNY | 5.4 | 5.49 | 5.35 | 5.38 | 5.38 | +0.08 (+1.51%) | 10,686,516 |
| 8 Feb 2021 | CNY | 5.35 | 5.42 | 5.28 | 5.3 | 5.3 | -0.11 (-2.03%) | 8,349,209 |
| 5 Feb 2021 | CNY | 5.27 | 5.52 | 5.24 | 5.41 | 5.41 | +0.15 (+2.85%) | 17,485,212 |
| 4 Feb 2021 | CNY | 5.28 | 5.28 | 5.05 | 5.26 | 5.26 | +0.05 (+0.96%) | 13,386,108 |
| 3 Feb 2021 | CNY | 5.34 | 5.43 | 5.14 | 5.21 | 5.21 | -0.17 (-3.16%) | 13,429,182 |
| 2 Feb 2021 | CNY | 5.37 | 5.46 | 5.31 | 5.38 | 5.38 | -0.04 (-0.74%) | 10,247,783 |
| 1 Feb 2021 | CNY | 5.55 | 5.57 | 5.26 | 5.42 | 5.42 | +0.01 (+0.18%) | 16,621,651 |
| 29 Jan 2021 | CNY | 5.73 | 5.81 | 5.41 | 5.41 | 5.41 | -0.28 (-4.92%) | 26,017,625 |
| 28 Jan 2021 | CNY | 5.72 | 5.94 | 5.66 | 5.69 | 5.69 | -0.12 (-2.07%) | 24,112,308 |
| 27 Jan 2021 | CNY | 5.66 | 5.88 | 5.55 | 5.81 | 5.81 | +0.15 (+2.65%) | 32,952,575 |
| 26 Jan 2021 | CNY | 5.41 | 5.66 | 5.31 | 5.66 | 5.66 | +0.27 (+5.01%) | 34,170,619 |
| 25 Jan 2021 | CNY | 5.4 | 5.5 | 5.22 | 5.39 | 5.39 | +0.01 (+0.19%) | 22,745,477 |
| 22 Jan 2021 | CNY | 5.15 | 5.38 | 5.13 | 5.38 | 5.38 | +0.26 (+5.08%) | 23,339,679 |
| 21 Jan 2021 | CNY | 5.12 | 5.18 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 10,148,723 |
| 20 Jan 2021 | CNY | 5.1 | 5.14 | 5.04 | 5.12 | 5.12 | +0.08 (+1.59%) | 9,100,660 |
| 19 Jan 2021 | CNY | 5.05 | 5.17 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 8,861,061 |
| 18 Jan 2021 | CNY | 5.02 | 5.2 | 5.02 | 5.09 | 5.09 | -0.01 (-0.20%) | 10,604,290 |
| 15 Jan 2021 | CNY | 5.07 | 5.15 | 4.96 | 5.1 | 5.1 | +0.1 (+2%) | 14,816,149 |
| 14 Jan 2021 | CNY | 4.77 | 5 | 4.76 | 5 | 5 | +0.24 (+5.04%) | 12,780,403 |
| 13 Jan 2021 | CNY | 4.9 | 4.9 | 4.74 | 4.76 | 4.76 | -0.2 (-4.03%) | 15,646,030 |
| 12 Jan 2021 | CNY | 5.11 | 5.22 | 4.93 | 4.96 | 4.96 | -0.01 (-0.20%) | 39,511,394 |
| 11 Jan 2021 | CNY | 4.97 | 4.97 | 4.8 | 4.97 | 4.97 | +0.24 (+5.07%) | 21,419,919 |
