| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 5.72 | 5.81 | 5.68 | 5.7 | 5.7 | -0.01 (-0.18%) | 59,873,925 |
| 1 Mar 2021 | CNY | 5.71 | 5.76 | 5.61 | 5.71 | 5.71 | +0.03 (+0.53%) | 74,585,197 |
| 26 Feb 2021 | CNY | 5.7 | 5.77 | 5.66 | 5.68 | 5.68 | -0.12 (-2.07%) | 65,712,426 |
| 25 Feb 2021 | CNY | 5.76 | 5.88 | 5.72 | 5.8 | 5.8 | +0.07 (+1.22%) | 84,751,522 |
| 24 Feb 2021 | CNY | 5.74 | 5.85 | 5.67 | 5.73 | 5.73 | -0.06 (-1.04%) | 80,773,590 |
| 23 Feb 2021 | CNY | 5.83 | 5.94 | 5.77 | 5.79 | 5.79 | -0.01 (-0.17%) | 103,365,526 |
| 22 Feb 2021 | CNY | 5.83 | 5.88 | 5.69 | 5.8 | 5.8 | -0.07 (-1.19%) | 152,313,603 |
| 19 Feb 2021 | CNY | 5.45 | 5.92 | 5.44 | 5.87 | 5.87 | +0.43 (+7.90%) | 267,527,613 |
| 18 Feb 2021 | CNY | 5.6 | 5.62 | 5.43 | 5.44 | 5.44 | -0.02 (-0.37%) | 86,412,256 |
| 10 Feb 2021 | CNY | 5.34 | 5.64 | 5.31 | 5.46 | 5.46 | +0.18 (+3.41%) | 85,295,973 |
| 9 Feb 2021 | CNY | 5.24 | 5.31 | 5.2 | 5.28 | 5.28 | +0.05 (+0.96%) | 41,635,044 |
| 8 Feb 2021 | CNY | 5.19 | 5.24 | 5.16 | 5.23 | 5.23 | +0.06 (+1.16%) | 41,848,696 |
| 5 Feb 2021 | CNY | 5.16 | 5.21 | 5.14 | 5.17 | 5.17 | -0.01 (-0.19%) | 30,175,294 |
| 4 Feb 2021 | CNY | 5.16 | 5.21 | 5.12 | 5.18 | 5.18 | +0.02 (+0.39%) | 32,162,048 |
| 3 Feb 2021 | CNY | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | -0.12 (-2.27%) | 50,022,477 |
| 2 Feb 2021 | CNY | 5.31 | 5.32 | 5.26 | 5.28 | 5.28 | -0.03 (-0.56%) | 32,028,028 |
| 1 Feb 2021 | CNY | 5.34 | 5.36 | 5.3 | 5.31 | 5.31 | -0.08 (-1.48%) | 41,480,634 |
| 29 Jan 2021 | CNY | 5.39 | 5.47 | 5.34 | 5.39 | 5.39 | -0.01 (-0.19%) | 43,477,872 |
| 28 Jan 2021 | CNY | 5.48 | 5.48 | 5.37 | 5.4 | 5.4 | -0.05 (-0.92%) | 46,034,782 |
| 27 Jan 2021 | CNY | 5.49 | 5.53 | 5.45 | 5.45 | 5.45 | -0.04 (-0.73%) | 46,104,102 |
| 26 Jan 2021 | CNY | 5.49 | 5.55 | 5.44 | 5.49 | 5.49 | -0.02 (-0.36%) | 39,622,882 |
| 25 Jan 2021 | CNY | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -0.16 (-2.82%) | 72,656,440 |
| 22 Jan 2021 | CNY | 5.55 | 5.79 | 5.51 | 5.67 | 5.67 | +0.12 (+2.16%) | 123,686,365 |
| 21 Jan 2021 | CNY | 5.48 | 5.58 | 5.48 | 5.55 | 5.55 | +0.04 (+0.73%) | 53,822,748 |
| 20 Jan 2021 | CNY | 5.51 | 5.59 | 5.48 | 5.51 | 5.51 | -0.01 (-0.18%) | 46,893,285 |
| 19 Jan 2021 | CNY | 5.51 | 5.56 | 5.46 | 5.52 | 5.52 | +0.01 (+0.18%) | 46,072,591 |
| 18 Jan 2021 | CNY | 5.57 | 5.59 | 5.5 | 5.51 | 5.51 | -0.08 (-1.43%) | 41,355,244 |
| 15 Jan 2021 | CNY | 5.53 | 5.68 | 5.45 | 5.59 | 5.59 | +0.01 (+0.18%) | 82,425,455 |
| 14 Jan 2021 | CNY | 5.48 | 5.7 | 5.43 | 5.58 | 5.58 | +0.06 (+1.09%) | 87,493,059 |
| 13 Jan 2021 | CNY | 5.43 | 5.55 | 5.32 | 5.52 | 5.52 | +0.07 (+1.28%) | 78,370,376 |
