| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 7.05 | 7.18 | 6.81 | 7.03 | 7.03 | -0.1 (-1.40%) | 12,863,823 |
| 22 Feb 2021 | CNY | 6.64 | 7.26 | 6.64 | 7.13 | 7.13 | +0.53 (+8.03%) | 19,234,724 |
| 19 Feb 2021 | CNY | 6.36 | 6.63 | 6.33 | 6.6 | 6.6 | +0.16 (+2.48%) | 7,930,082 |
| 18 Feb 2021 | CNY | 6.24 | 6.66 | 6.03 | 6.44 | 6.44 | +0.32 (+5.23%) | 14,484,024 |
| 10 Feb 2021 | CNY | 6.05 | 6.24 | 6.02 | 6.12 | 6.12 | +0.03 (+0.49%) | 5,781,970 |
| 9 Feb 2021 | CNY | 6.21 | 6.3 | 5.96 | 6.09 | 6.09 | -0.32 (-4.99%) | 11,554,506 |
| 8 Feb 2021 | CNY | 6.17 | 6.86 | 6.17 | 6.41 | 6.41 | -0.44 (-6.42%) | 18,600,192 |
| 5 Feb 2021 | CNY | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.76 (-9.99%) | 1,199,300 |
| 4 Feb 2021 | CNY | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.85 (-10.05%) | 3,005,100 |
| 3 Feb 2021 | CNY | 9.38 | 10.08 | 8.24 | 8.46 | 8.46 | -0.7 (-7.64%) | 46,385,860 |
| 2 Feb 2021 | CNY | 8.68 | 9.24 | 8.63 | 9.16 | 9.16 | +0.48 (+5.53%) | 3,725,440 |
| 1 Feb 2021 | CNY | 8.4 | 8.68 | 8.29 | 8.68 | 8.68 | +0.18 (+2.12%) | 1,725,560 |
| 29 Jan 2021 | CNY | 8.45 | 8.56 | 8.14 | 8.5 | 8.5 | 0.0 (0.0%) | 1,833,014 |
| 28 Jan 2021 | CNY | 8.48 | 8.58 | 8.3 | 8.5 | 8.5 | -0.09 (-1.05%) | 1,197,427 |
| 27 Jan 2021 | CNY | 8.81 | 8.81 | 8.41 | 8.59 | 8.59 | -0.09 (-1.04%) | 2,115,830 |
| 26 Jan 2021 | CNY | 9.12 | 9.18 | 8.68 | 8.68 | 8.68 | -0.41 (-4.51%) | 2,802,968 |
| 25 Jan 2021 | CNY | 8.95 | 9.18 | 8.71 | 9.09 | 9.09 | +0.29 (+3.30%) | 4,467,213 |
| 22 Jan 2021 | CNY | 8.88 | 8.91 | 8.38 | 8.8 | 8.8 | -0.08 (-0.90%) | 3,772,210 |
| 21 Jan 2021 | CNY | 8.75 | 8.94 | 8.69 | 8.88 | 8.88 | -0.06 (-0.67%) | 1,634,929 |
| 20 Jan 2021 | CNY | 8.82 | 8.95 | 8.48 | 8.94 | 8.94 | -0.01 (-0.11%) | 3,581,078 |
| 19 Jan 2021 | CNY | 9.23 | 9.23 | 8.91 | 8.95 | 8.95 | -0.28 (-3.03%) | 5,181,098 |
| 18 Jan 2021 | CNY | 9.16 | 9.54 | 9.16 | 9.23 | 9.23 | -0.02 (-0.22%) | 2,451,211 |
| 15 Jan 2021 | CNY | 8.93 | 9.27 | 8.81 | 9.25 | 9.25 | +0.32 (+3.58%) | 1,836,071 |
| 14 Jan 2021 | CNY | 8.85 | 9.01 | 8.5 | 8.93 | 8.93 | +0.05 (+0.56%) | 2,136,210 |
| 13 Jan 2021 | CNY | 9.4 | 9.4 | 8.85 | 8.88 | 8.88 | -0.48 (-5.13%) | 1,874,547 |
| 12 Jan 2021 | CNY | 9.43 | 9.57 | 9.22 | 9.36 | 9.36 | -0.09 (-0.95%) | 1,155,079 |
| 11 Jan 2021 | CNY | 9.51 | 9.65 | 9.13 | 9.45 | 9.45 | -0.25 (-2.58%) | 2,603,879 |
| 8 Jan 2021 | CNY | 9.7 | 9.92 | 8.69 | 9.7 | 9.7 | +0.14 (+1.46%) | 6,270,059 |
| 7 Jan 2021 | CNY | 9.95 | 9.95 | 9.56 | 9.56 | 9.56 | -0.39 (-3.92%) | 3,643,632 |
| 6 Jan 2021 | CNY | 10.15 | 10.15 | 9.85 | 9.95 | 9.95 | -0.17 (-1.68%) | 2,424,170 |
