| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.78 | 5.92 | 5.78 | 5.88 | 5.88 | +0.08 (+1.38%) | 1,650,667 |
| 2 Mar 2021 | CNY | 5.86 | 5.92 | 5.79 | 5.8 | 5.8 | -0.05 (-0.85%) | 1,559,260 |
| 1 Mar 2021 | CNY | 5.81 | 5.85 | 5.77 | 5.85 | 5.85 | +0.08 (+1.39%) | 1,199,676 |
| 26 Feb 2021 | CNY | 5.8 | 5.86 | 5.74 | 5.77 | 5.77 | -0.07 (-1.20%) | 1,980,220 |
| 25 Feb 2021 | CNY | 5.97 | 6.04 | 5.8 | 5.84 | 5.84 | -0.11 (-1.85%) | 2,783,000 |
| 24 Feb 2021 | CNY | 5.96 | 5.98 | 5.85 | 5.95 | 5.95 | +0.01 (+0.17%) | 1,081,302 |
| 23 Feb 2021 | CNY | 5.88 | 6.05 | 5.85 | 5.94 | 5.94 | +0.01 (+0.17%) | 1,855,296 |
| 22 Feb 2021 | CNY | 5.93 | 6.08 | 5.9 | 5.93 | 5.93 | 0.0 (0.0%) | 2,849,876 |
| 19 Feb 2021 | CNY | 5.78 | 5.95 | 5.76 | 5.93 | 5.93 | +0.12 (+2.07%) | 2,675,300 |
| 18 Feb 2021 | CNY | 5.76 | 5.88 | 5.73 | 5.81 | 5.81 | +0.06 (+1.04%) | 2,512,136 |
| 10 Feb 2021 | CNY | 5.48 | 5.8 | 5.48 | 5.75 | 5.75 | +0.25 (+4.55%) | 2,694,580 |
| 9 Feb 2021 | CNY | 5.48 | 5.53 | 5.44 | 5.5 | 5.5 | +0.02 (+0.36%) | 1,206,820 |
| 8 Feb 2021 | CNY | 5.5 | 5.6 | 5.44 | 5.48 | 5.48 | -0.02 (-0.36%) | 1,576,310 |
| 5 Feb 2021 | CNY | 5.62 | 5.76 | 5.5 | 5.5 | 5.5 | -0.18 (-3.17%) | 2,192,280 |
| 4 Feb 2021 | CNY | 5.35 | 5.72 | 5.35 | 5.68 | 5.68 | +0.28 (+5.19%) | 3,846,742 |
| 3 Feb 2021 | CNY | 5.48 | 5.51 | 5.33 | 5.4 | 5.4 | -0.11 (-2.00%) | 1,401,300 |
| 2 Feb 2021 | CNY | 5.6 | 5.61 | 5.46 | 5.51 | 5.51 | -0.25 (-4.34%) | 3,193,440 |
| 1 Feb 2021 | CNY | 5.35 | 5.83 | 5.33 | 5.76 | 5.76 | +0.46 (+8.68%) | 5,692,389 |
| 29 Jan 2021 | CNY | 5.44 | 5.5 | 5.25 | 5.3 | 5.3 | -0.14 (-2.57%) | 1,618,460 |
| 28 Jan 2021 | CNY | 5.46 | 5.51 | 5.42 | 5.44 | 5.44 | -0.02 (-0.37%) | 1,060,100 |
| 27 Jan 2021 | CNY | 5.5 | 5.51 | 5.44 | 5.46 | 5.46 | -0.01 (-0.18%) | 706,860 |
| 26 Jan 2021 | CNY | 5.46 | 5.54 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 773,120 |
| 25 Jan 2021 | CNY | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -0.1 (-1.78%) | 1,518,160 |
| 22 Jan 2021 | CNY | 5.71 | 5.75 | 5.58 | 5.61 | 5.61 | -0.12 (-2.09%) | 1,278,338 |
| 21 Jan 2021 | CNY | 5.72 | 5.8 | 5.71 | 5.73 | 5.73 | 0.0 (0.0%) | 956,940 |
| 20 Jan 2021 | CNY | 5.78 | 5.81 | 5.71 | 5.73 | 5.73 | -0.05 (-0.87%) | 638,280 |
| 19 Jan 2021 | CNY | 5.76 | 5.86 | 5.72 | 5.78 | 5.78 | +0.03 (+0.52%) | 1,162,510 |
| 18 Jan 2021 | CNY | 5.75 | 5.84 | 5.73 | 5.75 | 5.75 | -0.01 (-0.17%) | 907,840 |
| 15 Jan 2021 | CNY | 5.66 | 5.81 | 5.66 | 5.76 | 5.76 | +0.06 (+1.05%) | 1,337,928 |
| 14 Jan 2021 | CNY | 5.57 | 5.7 | 5.5 | 5.7 | 5.7 | +0.13 (+2.33%) | 1,757,240 |
