| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 7.61 | 7.68 | 7.51 | 7.67 | 7.67 | +0.05 (+0.66%) | 3,392,600 |
| 2 Mar 2021 | CNY | 7.67 | 7.74 | 7.58 | 7.62 | 7.62 | -0.03 (-0.39%) | 3,559,800 |
| 1 Mar 2021 | CNY | 7.46 | 7.65 | 7.46 | 7.65 | 7.65 | +0.2 (+2.68%) | 3,404,500 |
| 26 Feb 2021 | CNY | 7.38 | 7.52 | 7.28 | 7.45 | 7.45 | +0.04 (+0.54%) | 2,624,700 |
| 25 Feb 2021 | CNY | 7.6 | 7.66 | 7.4 | 7.41 | 7.41 | -0.15 (-1.98%) | 3,556,600 |
| 24 Feb 2021 | CNY | 7.55 | 7.67 | 7.5 | 7.56 | 7.56 | -0.04 (-0.53%) | 3,648,600 |
| 23 Feb 2021 | CNY | 7.69 | 7.82 | 7.57 | 7.6 | 7.6 | +0.07 (+0.93%) | 5,510,100 |
| 22 Feb 2021 | CNY | 7.53 | 7.7 | 7.5 | 7.53 | 7.53 | +0.06 (+0.80%) | 5,586,900 |
| 19 Feb 2021 | CNY | 7.27 | 7.47 | 7.2 | 7.47 | 7.47 | +0.2 (+2.75%) | 4,744,500 |
| 18 Feb 2021 | CNY | 7.24 | 7.36 | 7.2 | 7.27 | 7.27 | +0.11 (+1.54%) | 4,333,500 |
| 10 Feb 2021 | CNY | 7.07 | 7.2 | 7.03 | 7.16 | 7.16 | +0.1 (+1.42%) | 2,806,818 |
| 9 Feb 2021 | CNY | 6.92 | 7.09 | 6.88 | 7.06 | 7.06 | +0.15 (+2.17%) | 2,649,610 |
| 8 Feb 2021 | CNY | 6.87 | 6.98 | 6.77 | 6.91 | 6.91 | +0.04 (+0.58%) | 2,892,800 |
| 5 Feb 2021 | CNY | 7.07 | 7.16 | 6.82 | 6.87 | 6.87 | -0.2 (-2.83%) | 4,011,000 |
| 4 Feb 2021 | CNY | 7.47 | 7.47 | 6.9 | 7.07 | 7.07 | -0.4 (-5.35%) | 6,166,600 |
| 3 Feb 2021 | CNY | 7.89 | 7.94 | 7.45 | 7.47 | 7.47 | -0.41 (-5.20%) | 6,121,900 |
| 2 Feb 2021 | CNY | 7.9 | 7.97 | 7.86 | 7.88 | 7.88 | -0.07 (-0.88%) | 3,441,300 |
| 1 Feb 2021 | CNY | 8.04 | 8.07 | 7.88 | 7.95 | 7.95 | -0.09 (-1.12%) | 4,042,541 |
| 29 Jan 2021 | CNY | 8.23 | 8.35 | 7.95 | 8.04 | 8.04 | -0.12 (-1.47%) | 5,717,285 |
| 28 Jan 2021 | CNY | 8.08 | 8.28 | 8 | 8.16 | 8.16 | -0.01 (-0.12%) | 5,260,600 |
| 27 Jan 2021 | CNY | 7.9 | 8.23 | 7.83 | 8.17 | 8.17 | +0.24 (+3.03%) | 6,089,115 |
| 26 Jan 2021 | CNY | 8.12 | 8.14 | 7.9 | 7.93 | 7.93 | -0.22 (-2.70%) | 5,114,830 |
| 25 Jan 2021 | CNY | 8.12 | 8.26 | 7.93 | 8.15 | 8.15 | +0.06 (+0.74%) | 5,597,185 |
| 22 Jan 2021 | CNY | 8.2 | 8.24 | 8.07 | 8.09 | 8.09 | -0.15 (-1.82%) | 4,971,447 |
| 21 Jan 2021 | CNY | 8.25 | 8.29 | 8.14 | 8.24 | 8.24 | -0.01 (-0.12%) | 4,935,110 |
| 20 Jan 2021 | CNY | 8.36 | 8.38 | 8.15 | 8.25 | 8.25 | -0.11 (-1.32%) | 5,167,700 |
| 19 Jan 2021 | CNY | 8.41 | 8.41 | 8.3 | 8.36 | 8.36 | -0.06 (-0.71%) | 4,539,400 |
| 18 Jan 2021 | CNY | 8.31 | 8.42 | 8.23 | 8.42 | 8.42 | +0.1 (+1.20%) | 6,045,195 |
| 15 Jan 2021 | CNY | 8.27 | 8.44 | 8.21 | 8.32 | 8.32 | -0.05 (-0.60%) | 6,654,910 |
| 14 Jan 2021 | CNY | 8.12 | 8.45 | 8.11 | 8.37 | 8.37 | +0.48 (+6.08%) | 12,098,460 |
