| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 7.43 | 7.89 | 7.31 | 7.89 | 7.89 | +0.21 (+2.73%) | 37,613,307 |
| 22 Feb 2021 | CNY | 7.41 | 7.96 | 7.15 | 7.68 | 7.68 | +0.44 (+6.08%) | 62,204,284 |
| 19 Feb 2021 | CNY | 6.54 | 7.24 | 6.53 | 7.24 | 7.24 | +0.66 (+10.03%) | 35,648,418 |
| 18 Feb 2021 | CNY | 6.62 | 6.75 | 6.44 | 6.58 | 6.58 | +0.1 (+1.54%) | 23,165,280 |
| 10 Feb 2021 | CNY | 6.52 | 6.53 | 6.37 | 6.48 | 6.48 | -0.09 (-1.37%) | 19,990,567 |
| 9 Feb 2021 | CNY | 6.55 | 6.78 | 6.42 | 6.57 | 6.57 | +0.12 (+1.86%) | 38,172,562 |
| 8 Feb 2021 | CNY | 5.86 | 6.45 | 5.74 | 6.45 | 6.45 | +0.59 (+10.07%) | 24,231,824 |
| 5 Feb 2021 | CNY | 6.06 | 6.1 | 5.8 | 5.86 | 5.86 | -0.26 (-4.25%) | 15,708,928 |
| 4 Feb 2021 | CNY | 6.21 | 6.22 | 5.86 | 6.12 | 6.12 | -0.18 (-2.86%) | 23,537,720 |
| 3 Feb 2021 | CNY | 6.02 | 6.34 | 6.01 | 6.3 | 6.3 | +0.23 (+3.79%) | 25,069,258 |
| 2 Feb 2021 | CNY | 6.15 | 6.22 | 6.03 | 6.07 | 6.07 | -0.07 (-1.14%) | 15,148,600 |
| 1 Feb 2021 | CNY | 6.14 | 6.26 | 6.04 | 6.14 | 6.14 | +0.06 (+0.99%) | 18,041,857 |
| 29 Jan 2021 | CNY | 5.85 | 6.35 | 5.85 | 6.08 | 6.08 | +0.19 (+3.23%) | 23,507,175 |
| 28 Jan 2021 | CNY | 5.63 | 5.95 | 5.63 | 5.89 | 5.89 | +0.18 (+3.15%) | 15,034,772 |
| 27 Jan 2021 | CNY | 5.67 | 5.84 | 5.62 | 5.71 | 5.71 | +0.06 (+1.06%) | 8,743,777 |
| 26 Jan 2021 | CNY | 5.65 | 5.73 | 5.56 | 5.65 | 5.65 | 0.0 (0.0%) | 7,754,994 |
| 25 Jan 2021 | CNY | 5.73 | 5.81 | 5.61 | 5.65 | 5.65 | -0.1 (-1.74%) | 8,576,838 |
| 22 Jan 2021 | CNY | 5.87 | 5.96 | 5.74 | 5.75 | 5.75 | -0.21 (-3.52%) | 11,689,001 |
| 21 Jan 2021 | CNY | 5.93 | 6.03 | 5.85 | 5.96 | 5.96 | +0.03 (+0.51%) | 9,963,593 |
| 20 Jan 2021 | CNY | 5.94 | 5.98 | 5.83 | 5.93 | 5.93 | -0.01 (-0.17%) | 10,725,115 |
| 19 Jan 2021 | CNY | 6.03 | 6.26 | 5.93 | 5.94 | 5.94 | -0.09 (-1.49%) | 19,157,676 |
| 18 Jan 2021 | CNY | 5.98 | 6.08 | 5.87 | 6.03 | 6.03 | +0.04 (+0.67%) | 16,121,245 |
| 15 Jan 2021 | CNY | 6.26 | 6.27 | 5.92 | 5.99 | 5.99 | -0.15 (-2.44%) | 27,853,903 |
| 14 Jan 2021 | CNY | 5.53 | 6.14 | 5.53 | 6.14 | 6.14 | +0.56 (+10.04%) | 28,521,242 |
| 13 Jan 2021 | CNY | 5.41 | 5.64 | 5.28 | 5.58 | 5.58 | +0.17 (+3.14%) | 12,365,561 |
| 12 Jan 2021 | CNY | 5.45 | 5.45 | 5.34 | 5.41 | 5.41 | -0.04 (-0.73%) | 6,125,351 |
| 11 Jan 2021 | CNY | 5.52 | 5.59 | 5.35 | 5.45 | 5.45 | -0.09 (-1.62%) | 7,781,935 |
| 8 Jan 2021 | CNY | 5.33 | 5.64 | 5.32 | 5.54 | 5.54 | +0.19 (+3.55%) | 9,458,618 |
| 7 Jan 2021 | CNY | 5.51 | 5.54 | 5.34 | 5.35 | 5.35 | -0.16 (-2.90%) | 8,356,756 |
| 6 Jan 2021 | CNY | 5.53 | 5.54 | 5.42 | 5.51 | 5.51 | -0.01 (-0.18%) | 6,187,356 |
