| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 5.91 | 5.94 | 5.84 | 5.94 | 5.94 | +0.03 (+0.51%) | 919,413 |
| 2 Mar 2021 | CNY | 5.98 | 6 | 5.87 | 5.91 | 5.91 | -0.06 (-1.01%) | 1,025,953 |
| 1 Mar 2021 | CNY | 5.91 | 6.01 | 5.9 | 5.97 | 5.97 | +0.08 (+1.36%) | 1,358,340 |
| 26 Feb 2021 | CNY | 5.85 | 5.94 | 5.81 | 5.89 | 5.89 | +0.02 (+0.34%) | 933,727 |
| 25 Feb 2021 | CNY | 5.89 | 5.92 | 5.86 | 5.87 | 5.87 | -0.05 (-0.84%) | 562,320 |
| 24 Feb 2021 | CNY | 5.86 | 5.96 | 5.83 | 5.92 | 5.92 | +0.07 (+1.20%) | 1,045,937 |
| 23 Feb 2021 | CNY | 5.89 | 5.95 | 5.81 | 5.85 | 5.85 | -0.04 (-0.68%) | 780,700 |
| 22 Feb 2021 | CNY | 5.85 | 6.04 | 5.82 | 5.89 | 5.89 | +0.07 (+1.20%) | 1,990,242 |
| 19 Feb 2021 | CNY | 5.71 | 5.84 | 5.68 | 5.82 | 5.82 | +0.12 (+2.11%) | 1,281,720 |
| 18 Feb 2021 | CNY | 5.57 | 5.75 | 5.56 | 5.7 | 5.7 | +0.15 (+2.70%) | 981,480 |
| 10 Feb 2021 | CNY | 5.61 | 5.62 | 5.55 | 5.55 | 5.55 | -0.06 (-1.07%) | 693,460 |
| 9 Feb 2021 | CNY | 5.57 | 5.68 | 5.53 | 5.61 | 5.61 | +0.04 (+0.72%) | 471,540 |
| 8 Feb 2021 | CNY | 5.58 | 5.58 | 5.52 | 5.57 | 5.57 | -0.02 (-0.36%) | 455,300 |
| 5 Feb 2021 | CNY | 5.51 | 5.62 | 5.47 | 5.59 | 5.59 | -0.02 (-0.36%) | 1,027,420 |
| 4 Feb 2021 | CNY | 5.7 | 5.7 | 5.43 | 5.61 | 5.61 | -0.09 (-1.58%) | 2,900,480 |
| 3 Feb 2021 | CNY | 5.69 | 5.71 | 5.61 | 5.7 | 5.7 | +0.01 (+0.18%) | 730,040 |
| 2 Feb 2021 | CNY | 5.67 | 5.69 | 5.61 | 5.69 | 5.69 | +0.02 (+0.35%) | 434,720 |
| 1 Feb 2021 | CNY | 5.7 | 5.71 | 5.58 | 5.67 | 5.67 | +0.01 (+0.18%) | 577,640 |
| 29 Jan 2021 | CNY | 5.76 | 5.81 | 5.61 | 5.66 | 5.66 | -0.15 (-2.58%) | 1,608,960 |
| 28 Jan 2021 | CNY | 5.75 | 5.89 | 5.72 | 5.81 | 5.81 | -0.03 (-0.51%) | 1,621,937 |
| 27 Jan 2021 | CNY | 5.75 | 5.86 | 5.7 | 5.84 | 5.84 | +0.04 (+0.69%) | 1,816,340 |
| 26 Jan 2021 | CNY | 5.74 | 5.82 | 5.68 | 5.8 | 5.8 | +0.02 (+0.35%) | 1,586,327 |
| 25 Jan 2021 | CNY | 5.78 | 5.84 | 5.64 | 5.78 | 5.78 | +0.01 (+0.17%) | 1,757,438 |
| 22 Jan 2021 | CNY | 5.86 | 5.89 | 5.68 | 5.77 | 5.77 | -0.11 (-1.87%) | 1,289,760 |
| 21 Jan 2021 | CNY | 5.96 | 6.03 | 5.86 | 5.88 | 5.88 | -0.09 (-1.51%) | 1,442,440 |
| 20 Jan 2021 | CNY | 6.04 | 6.05 | 5.94 | 5.97 | 5.97 | -0.07 (-1.16%) | 655,140 |
| 19 Jan 2021 | CNY | 5.96 | 6.09 | 5.91 | 6.04 | 6.04 | +0.08 (+1.34%) | 764,340 |
| 18 Jan 2021 | CNY | 5.92 | 6.04 | 5.92 | 5.96 | 5.96 | +0.03 (+0.51%) | 920,271 |
| 15 Jan 2021 | CNY | 5.82 | 5.96 | 5.8 | 5.93 | 5.93 | +0.13 (+2.24%) | 789,820 |
| 14 Jan 2021 | CNY | 5.77 | 5.83 | 5.71 | 5.8 | 5.8 | +0.05 (+0.87%) | 723,600 |
