| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 9.28 | 9.32 | 9.15 | 9.28 | 9.28 | +0.04 (+0.43%) | 4,248,934 |
| 2 Mar 2021 | CNY | 9.34 | 9.39 | 9.17 | 9.24 | 9.24 | -0.1 (-1.07%) | 4,619,010 |
| 1 Mar 2021 | CNY | 9.22 | 9.41 | 9.17 | 9.34 | 9.34 | +0.18 (+1.97%) | 6,878,870 |
| 26 Feb 2021 | CNY | 8.91 | 9.33 | 8.87 | 9.16 | 9.16 | +0.17 (+1.89%) | 9,772,228 |
| 25 Feb 2021 | CNY | 9.25 | 9.3 | 8.97 | 8.99 | 8.99 | -0.26 (-2.81%) | 8,308,573 |
| 24 Feb 2021 | CNY | 9.04 | 9.7 | 9.04 | 9.25 | 9.25 | +0.28 (+3.12%) | 14,660,576 |
| 23 Feb 2021 | CNY | 9.08 | 9.14 | 8.9 | 8.97 | 8.97 | -0.09 (-0.99%) | 4,773,328 |
| 22 Feb 2021 | CNY | 9.12 | 9.28 | 9.04 | 9.06 | 9.06 | -0.06 (-0.66%) | 7,457,823 |
| 19 Feb 2021 | CNY | 8.7 | 9.14 | 8.7 | 9.12 | 9.12 | +0.37 (+4.23%) | 7,075,027 |
| 18 Feb 2021 | CNY | 8.55 | 8.84 | 8.55 | 8.75 | 8.75 | +0.24 (+2.82%) | 5,835,815 |
| 10 Feb 2021 | CNY | 8.39 | 8.58 | 8.39 | 8.51 | 8.51 | +0.12 (+1.43%) | 4,405,273 |
| 9 Feb 2021 | CNY | 8.2 | 8.42 | 8.1 | 8.39 | 8.39 | +0.26 (+3.20%) | 5,487,901 |
| 8 Feb 2021 | CNY | 8.21 | 8.28 | 8.08 | 8.13 | 8.13 | -0.08 (-0.97%) | 3,914,019 |
| 5 Feb 2021 | CNY | 8.44 | 8.62 | 8.2 | 8.21 | 8.21 | -0.14 (-1.68%) | 4,710,260 |
| 4 Feb 2021 | CNY | 8.35 | 8.48 | 8.12 | 8.35 | 8.35 | 0.0 (0.0%) | 5,944,316 |
| 3 Feb 2021 | CNY | 8.79 | 8.86 | 8.29 | 8.35 | 8.35 | -0.42 (-4.79%) | 7,388,272 |
| 2 Feb 2021 | CNY | 8.84 | 8.9 | 8.7 | 8.77 | 8.77 | -0.07 (-0.79%) | 3,382,630 |
| 1 Feb 2021 | CNY | 8.78 | 8.95 | 8.76 | 8.84 | 8.84 | +0.01 (+0.11%) | 3,361,570 |
| 29 Jan 2021 | CNY | 9.02 | 9.14 | 8.63 | 8.83 | 8.83 | -0.18 (-2.00%) | 7,617,616 |
| 28 Jan 2021 | CNY | 9.08 | 9.18 | 8.93 | 9.01 | 9.01 | -0.05 (-0.55%) | 4,654,320 |
| 27 Jan 2021 | CNY | 9.08 | 9.19 | 9 | 9.06 | 9.06 | -0.06 (-0.66%) | 3,707,528 |
| 26 Jan 2021 | CNY | 9.35 | 9.43 | 8.97 | 9.12 | 9.12 | -0.23 (-2.46%) | 8,759,738 |
| 25 Jan 2021 | CNY | 9.88 | 9.88 | 9.28 | 9.35 | 9.35 | -0.56 (-5.65%) | 11,054,573 |
| 22 Jan 2021 | CNY | 10.25 | 10.25 | 9.9 | 9.91 | 9.91 | -0.34 (-3.32%) | 8,693,360 |
| 21 Jan 2021 | CNY | 10.13 | 10.3 | 10 | 10.25 | 10.25 | +0.13 (+1.28%) | 5,997,470 |
| 20 Jan 2021 | CNY | 10.25 | 10.25 | 10.07 | 10.12 | 10.12 | -0.11 (-1.08%) | 4,670,255 |
| 19 Jan 2021 | CNY | 10.26 | 10.31 | 10.17 | 10.23 | 10.23 | -0.01 (-0.10%) | 4,251,853 |
| 18 Jan 2021 | CNY | 10.15 | 10.3 | 10.12 | 10.24 | 10.24 | +0.09 (+0.89%) | 4,874,396 |
| 15 Jan 2021 | CNY | 10.21 | 10.35 | 10.1 | 10.15 | 10.15 | -0.09 (-0.88%) | 5,340,220 |
| 14 Jan 2021 | CNY | 10.04 | 10.36 | 9.94 | 10.24 | 10.24 | +0.21 (+2.09%) | 7,592,467 |
