| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2021 | CNY | 5.19 | 5.36 | 5.04 | 5.1 | 5.1 | -0.08 (-1.54%) | 2,430,420 |
| 9 Feb 2021 | CNY | 5 | 5.23 | 5 | 5.18 | 5.18 | +0.08 (+1.57%) | 3,179,680 |
| 8 Feb 2021 | CNY | 4.98 | 5.17 | 4.95 | 5.1 | 5.1 | +0.05 (+0.99%) | 3,415,606 |
| 5 Feb 2021 | CNY | 4.87 | 5.26 | 4.85 | 5.05 | 5.05 | +0.19 (+3.91%) | 5,374,544 |
| 4 Feb 2021 | CNY | 4.95 | 5.05 | 4.84 | 4.86 | 4.86 | -0.13 (-2.61%) | 3,435,325 |
| 3 Feb 2021 | CNY | 5.18 | 5.18 | 4.93 | 4.99 | 4.99 | -0.28 (-5.31%) | 5,346,355 |
| 2 Feb 2021 | CNY | 5.32 | 5.33 | 5.14 | 5.27 | 5.27 | -0.09 (-1.68%) | 5,056,395 |
| 1 Feb 2021 | CNY | 5.55 | 5.58 | 5.25 | 5.36 | 5.36 | -0.06 (-1.11%) | 8,520,331 |
| 29 Jan 2021 | CNY | 5.1 | 5.42 | 5.09 | 5.42 | 5.42 | +0.49 (+9.94%) | 5,228,854 |
| 28 Jan 2021 | CNY | 4.87 | 4.97 | 4.84 | 4.93 | 4.93 | +0.05 (+1.02%) | 1,667,980 |
| 27 Jan 2021 | CNY | 4.88 | 5 | 4.86 | 4.88 | 4.88 | -0.01 (-0.20%) | 1,242,980 |
| 26 Jan 2021 | CNY | 5 | 5.04 | 4.89 | 4.89 | 4.89 | -0.08 (-1.61%) | 1,083,920 |
| 25 Jan 2021 | CNY | 5.08 | 5.12 | 4.92 | 4.97 | 4.97 | -0.08 (-1.58%) | 1,631,420 |
| 22 Jan 2021 | CNY | 5.16 | 5.18 | 5.03 | 5.05 | 5.05 | -0.15 (-2.88%) | 2,161,540 |
| 21 Jan 2021 | CNY | 5.23 | 5.24 | 5.12 | 5.2 | 5.2 | -0.03 (-0.57%) | 2,198,633 |
| 20 Jan 2021 | CNY | 5.28 | 5.29 | 5.15 | 5.23 | 5.23 | -0.01 (-0.19%) | 1,920,628 |
| 19 Jan 2021 | CNY | 5.18 | 5.28 | 5.15 | 5.24 | 5.24 | +0.05 (+0.96%) | 1,953,880 |
| 18 Jan 2021 | CNY | 5.09 | 5.25 | 5.09 | 5.19 | 5.19 | +0.14 (+2.77%) | 2,230,575 |
| 15 Jan 2021 | CNY | 5.05 | 5.09 | 4.97 | 5.05 | 5.05 | +0.06 (+1.20%) | 1,712,760 |
| 14 Jan 2021 | CNY | 4.9 | 5.11 | 4.85 | 4.99 | 4.99 | +0.08 (+1.63%) | 2,498,662 |
| 13 Jan 2021 | CNY | 5.27 | 5.27 | 4.73 | 4.91 | 4.91 | -0.3 (-5.76%) | 6,185,962 |
| 12 Jan 2021 | CNY | 5.21 | 5.35 | 5.16 | 5.21 | 5.21 | +0.05 (+0.97%) | 2,139,620 |
| 11 Jan 2021 | CNY | 5.25 | 5.3 | 5.14 | 5.16 | 5.16 | -0.09 (-1.71%) | 2,948,700 |
| 8 Jan 2021 | CNY | 5.21 | 5.33 | 5.17 | 5.25 | 5.25 | 0.0 (0.0%) | 3,175,157 |
| 7 Jan 2021 | CNY | 5.6 | 5.6 | 5.23 | 5.25 | 5.25 | -0.35 (-6.25%) | 5,722,265 |
| 6 Jan 2021 | CNY | 5.78 | 5.78 | 5.6 | 5.6 | 5.6 | -0.2 (-3.45%) | 4,215,712 |
| 5 Jan 2021 | CNY | 5.7 | 5.95 | 5.62 | 5.8 | 5.8 | +0.09 (+1.58%) | 5,165,500 |
| 4 Jan 2021 | CNY | 5.83 | 5.84 | 5.67 | 5.71 | 5.71 | -0.09 (-1.55%) | 5,548,425 |
| 31 Dec 2020 | CNY | 5.9 | 6.02 | 5.78 | 5.8 | 5.8 | -0.24 (-3.97%) | 5,834,467 |
| 30 Dec 2020 | CNY | 5.96 | 6.15 | 5.65 | 6.04 | 6.04 | -0.13 (-2.11%) | 9,103,032 |
