| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 5.51 | 5.56 | 5.41 | 5.44 | 5.44 | -0.06 (-1.09%) | 2,064,042 |
| 1 Mar 2021 | CNY | 5.47 | 5.52 | 5.45 | 5.5 | 5.5 | +0.03 (+0.55%) | 1,980,600 |
| 26 Feb 2021 | CNY | 5.31 | 5.5 | 5.26 | 5.47 | 5.47 | +0.13 (+2.43%) | 3,422,253 |
| 25 Feb 2021 | CNY | 5.48 | 5.51 | 5.31 | 5.34 | 5.34 | -0.12 (-2.20%) | 2,673,928 |
| 24 Feb 2021 | CNY | 5.4 | 5.5 | 5.38 | 5.46 | 5.46 | +0.05 (+0.92%) | 2,094,450 |
| 23 Feb 2021 | CNY | 5.4 | 5.49 | 5.34 | 5.41 | 5.41 | 0.0 (0.0%) | 2,202,700 |
| 22 Feb 2021 | CNY | 5.42 | 5.57 | 5.39 | 5.41 | 5.41 | +0.01 (+0.19%) | 4,434,150 |
| 19 Feb 2021 | CNY | 5.28 | 5.4 | 5.22 | 5.4 | 5.4 | +0.15 (+2.86%) | 2,190,875 |
| 18 Feb 2021 | CNY | 5.21 | 5.28 | 5.18 | 5.25 | 5.25 | +0.1 (+1.94%) | 1,763,650 |
| 10 Feb 2021 | CNY | 5.09 | 5.17 | 5.09 | 5.15 | 5.15 | +0.06 (+1.18%) | 1,289,400 |
| 9 Feb 2021 | CNY | 5.06 | 5.15 | 5.03 | 5.09 | 5.09 | +0.03 (+0.59%) | 1,993,400 |
| 8 Feb 2021 | CNY | 5.06 | 5.09 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 865,750 |
| 5 Feb 2021 | CNY | 5.1 | 5.18 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 1,566,350 |
| 4 Feb 2021 | CNY | 5.3 | 5.3 | 5.05 | 5.1 | 5.1 | -0.22 (-4.14%) | 3,260,900 |
| 3 Feb 2021 | CNY | 5.38 | 5.4 | 5.32 | 5.32 | 5.32 | -0.06 (-1.12%) | 1,139,500 |
| 2 Feb 2021 | CNY | 5.37 | 5.45 | 5.36 | 5.38 | 5.38 | -0.03 (-0.55%) | 1,221,350 |
| 1 Feb 2021 | CNY | 5.4 | 5.47 | 5.36 | 5.41 | 5.41 | -0.03 (-0.55%) | 1,680,350 |
| 29 Jan 2021 | CNY | 5.52 | 5.57 | 5.31 | 5.44 | 5.44 | -0.09 (-1.63%) | 2,851,050 |
| 28 Jan 2021 | CNY | 5.29 | 5.66 | 5.29 | 5.53 | 5.53 | +0.17 (+3.17%) | 4,570,450 |
| 27 Jan 2021 | CNY | 5.33 | 5.38 | 5.3 | 5.36 | 5.36 | +0.04 (+0.75%) | 1,324,878 |
| 26 Jan 2021 | CNY | 5.34 | 5.4 | 5.3 | 5.32 | 5.32 | +0.01 (+0.19%) | 1,587,728 |
| 25 Jan 2021 | CNY | 5.43 | 5.45 | 5.31 | 5.31 | 5.31 | -0.14 (-2.57%) | 2,467,100 |
| 22 Jan 2021 | CNY | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.15 (-2.68%) | 2,024,073 |
| 21 Jan 2021 | CNY | 5.58 | 5.62 | 5.5 | 5.6 | 5.6 | 0.0 (0.0%) | 2,438,300 |
| 20 Jan 2021 | CNY | 5.61 | 5.69 | 5.57 | 5.6 | 5.6 | -0.02 (-0.36%) | 1,949,000 |
| 19 Jan 2021 | CNY | 5.55 | 5.66 | 5.53 | 5.62 | 5.62 | +0.04 (+0.72%) | 1,898,350 |
| 18 Jan 2021 | CNY | 5.54 | 5.59 | 5.43 | 5.58 | 5.58 | +0.07 (+1.27%) | 1,973,950 |
| 15 Jan 2021 | CNY | 5.43 | 5.52 | 5.38 | 5.51 | 5.51 | +0.07 (+1.29%) | 1,600,952 |
| 14 Jan 2021 | CNY | 5.58 | 5.6 | 5.33 | 5.44 | 5.44 | -0.14 (-2.51%) | 3,209,500 |
| 13 Jan 2021 | CNY | 5.68 | 5.71 | 5.53 | 5.58 | 5.58 | -0.13 (-2.28%) | 3,010,242 |
