| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2021 | CNY | 4.35 | 4.67 | 4.05 | 4.13 | 4.13 | -0.12 (-2.82%) | 20,432,788 |
| 9 Feb 2021 | CNY | 3.94 | 4.25 | 3.64 | 4.25 | 4.25 | +0.39 (+10.10%) | 10,607,736 |
| 8 Feb 2021 | CNY | 3.53 | 3.86 | 3.47 | 3.86 | 3.86 | +0.35 (+9.97%) | 2,412,239 |
| 5 Feb 2021 | CNY | 3.58 | 3.63 | 3.51 | 3.51 | 3.51 | -0.07 (-1.96%) | 1,032,973 |
| 4 Feb 2021 | CNY | 3.5 | 3.58 | 3.4 | 3.58 | 3.58 | -0.03 (-0.83%) | 3,312,396 |
| 3 Feb 2021 | CNY | 3.79 | 3.79 | 3.6 | 3.61 | 3.61 | -0.17 (-4.50%) | 2,475,819 |
| 2 Feb 2021 | CNY | 3.71 | 3.85 | 3.69 | 3.78 | 3.78 | +0.08 (+2.16%) | 1,836,156 |
| 1 Feb 2021 | CNY | 3.7 | 3.73 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 1,003,015 |
| 29 Jan 2021 | CNY | 3.73 | 3.8 | 3.67 | 3.71 | 3.71 | -0.04 (-1.07%) | 2,678,770 |
| 28 Jan 2021 | CNY | 3.72 | 3.77 | 3.68 | 3.75 | 3.75 | +0.01 (+0.27%) | 1,718,585 |
| 27 Jan 2021 | CNY | 3.82 | 3.82 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,545,853 |
| 26 Jan 2021 | CNY | 3.79 | 3.83 | 3.7 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,205,122 |
| 25 Jan 2021 | CNY | 3.9 | 3.95 | 3.76 | 3.8 | 3.8 | -0.11 (-2.81%) | 3,631,323 |
| 22 Jan 2021 | CNY | 3.9 | 3.95 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,586,230 |
| 21 Jan 2021 | CNY | 3.88 | 3.94 | 3.83 | 3.9 | 3.9 | -0.05 (-1.27%) | 2,654,405 |
| 20 Jan 2021 | CNY | 3.95 | 4 | 3.87 | 3.95 | 3.95 | +0.02 (+0.51%) | 2,739,730 |
| 19 Jan 2021 | CNY | 3.97 | 3.98 | 3.87 | 3.93 | 3.93 | -0.01 (-0.25%) | 3,028,337 |
| 18 Jan 2021 | CNY | 3.97 | 4.05 | 3.91 | 3.94 | 3.94 | +0.01 (+0.25%) | 1,569,750 |
| 15 Jan 2021 | CNY | 3.84 | 3.94 | 3.8 | 3.93 | 3.93 | +0.12 (+3.15%) | 1,841,639 |
| 14 Jan 2021 | CNY | 3.75 | 3.85 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 1,864,970 |
| 13 Jan 2021 | CNY | 3.93 | 3.93 | 3.75 | 3.77 | 3.77 | -0.18 (-4.56%) | 3,512,116 |
| 12 Jan 2021 | CNY | 3.92 | 4.02 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 1,432,181 |
| 11 Jan 2021 | CNY | 4.05 | 4.12 | 3.9 | 3.93 | 3.93 | -0.19 (-4.61%) | 3,089,895 |
| 8 Jan 2021 | CNY | 4.11 | 4.2 | 4.01 | 4.12 | 4.12 | -0.09 (-2.14%) | 2,487,154 |
| 7 Jan 2021 | CNY | 4.34 | 4.34 | 4.19 | 4.21 | 4.21 | -0.11 (-2.55%) | 3,666,310 |
| 6 Jan 2021 | CNY | 4.44 | 4.44 | 4.29 | 4.32 | 4.32 | -0.08 (-1.82%) | 2,355,653 |
| 5 Jan 2021 | CNY | 4.45 | 4.45 | 4.32 | 4.4 | 4.4 | -0.01 (-0.23%) | 2,724,456 |
| 4 Jan 2021 | CNY | 4.36 | 4.51 | 4.35 | 4.41 | 4.41 | +0.09 (+2.08%) | 3,676,267 |
| 31 Dec 2020 | CNY | 4.27 | 4.35 | 4.25 | 4.32 | 4.32 | +0.09 (+2.13%) | 1,911,952 |
| 30 Dec 2020 | CNY | 4.22 | 4.26 | 4.21 | 4.23 | 4.23 | +0.01 (+0.24%) | 1,329,071 |
