| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.07 | 4.16 | 4.07 | 4.15 | 4.15 | +0.08 (+1.97%) | 77,294,787 |
| 2 Mar 2021 | CNY | 4.09 | 4.13 | 4.07 | 4.07 | 4.07 | -0.02 (-0.49%) | 34,876,291 |
| 1 Mar 2021 | CNY | 4.1 | 4.13 | 4.08 | 4.09 | 4.09 | -0.02 (-0.49%) | 28,138,375 |
| 26 Feb 2021 | CNY | 4.08 | 4.11 | 4.05 | 4.11 | 4.11 | 0.0 (0.0%) | 64,346,179 |
| 25 Feb 2021 | CNY | 4.11 | 4.12 | 4.08 | 4.11 | 4.11 | +0.01 (+0.24%) | 40,695,889 |
| 24 Feb 2021 | CNY | 4.06 | 4.1 | 4.06 | 4.1 | 4.1 | +0.04 (+0.99%) | 63,790,939 |
| 23 Feb 2021 | CNY | 4.07 | 4.11 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 42,153,565 |
| 22 Feb 2021 | CNY | 4.07 | 4.13 | 4.06 | 4.08 | 4.08 | +0.01 (+0.25%) | 57,194,213 |
| 19 Feb 2021 | CNY | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | +0.01 (+0.25%) | 38,660,652 |
| 18 Feb 2021 | CNY | 4.06 | 4.07 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 42,450,802 |
| 10 Feb 2021 | CNY | 4.03 | 4.06 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 37,605,535 |
| 9 Feb 2021 | CNY | 4.02 | 4.02 | 3.99 | 4.02 | 4.02 | 0.0 (0.0%) | 28,583,222 |
| 8 Feb 2021 | CNY | 4.05 | 4.06 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 39,400,019 |
| 5 Feb 2021 | CNY | 3.96 | 4.06 | 3.95 | 4.05 | 4.05 | +0.09 (+2.27%) | 77,687,644 |
| 4 Feb 2021 | CNY | 3.95 | 3.99 | 3.94 | 3.96 | 3.96 | +0.01 (+0.25%) | 28,361,291 |
| 3 Feb 2021 | CNY | 3.97 | 3.98 | 3.93 | 3.95 | 3.95 | -0.01 (-0.25%) | 22,141,087 |
| 2 Feb 2021 | CNY | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -0.03 (-0.75%) | 17,709,374 |
| 1 Feb 2021 | CNY | 3.95 | 3.99 | 3.94 | 3.99 | 3.99 | +0.05 (+1.27%) | 24,751,999 |
| 29 Jan 2021 | CNY | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.0 (0.0%) | 22,897,647 |
| 28 Jan 2021 | CNY | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | -0.03 (-0.76%) | 20,921,660 |
| 27 Jan 2021 | CNY | 3.97 | 4.01 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 22,324,266 |
| 26 Jan 2021 | CNY | 3.97 | 4 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 20,007,099 |
| 25 Jan 2021 | CNY | 3.99 | 3.99 | 3.95 | 3.98 | 3.98 | -0.01 (-0.25%) | 25,122,972 |
| 22 Jan 2021 | CNY | 4.04 | 4.04 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 28,660,360 |
| 21 Jan 2021 | CNY | 4.05 | 4.06 | 4.02 | 4.05 | 4.05 | +0.01 (+0.25%) | 24,169,466 |
| 20 Jan 2021 | CNY | 4.06 | 4.08 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 30,271,477 |
| 19 Jan 2021 | CNY | 4.04 | 4.08 | 4.01 | 4.06 | 4.06 | +0.02 (+0.50%) | 37,977,020 |
| 18 Jan 2021 | CNY | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | -0.03 (-0.74%) | 35,507,967 |
| 15 Jan 2021 | CNY | 4.05 | 4.12 | 4.03 | 4.07 | 4.07 | +0.04 (+0.99%) | 70,771,687 |
| 14 Jan 2021 | CNY | 4.02 | 4.07 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 30,412,191 |
