| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 7.65 | 7.7 | 7.6 | 7.69 | 7.69 | +0.04 (+0.52%) | 895,311 |
| 2 Mar 2021 | CNY | 7.67 | 7.68 | 7.6 | 7.65 | 7.65 | -0.06 (-0.78%) | 1,075,680 |
| 1 Mar 2021 | CNY | 7.8 | 7.8 | 7.58 | 7.71 | 7.71 | -0.09 (-1.15%) | 4,209,721 |
| 26 Feb 2021 | CNY | 7.9 | 7.98 | 7.69 | 7.8 | 7.8 | -0.18 (-2.26%) | 4,459,014 |
| 25 Feb 2021 | CNY | 7.83 | 8.03 | 7.81 | 7.98 | 7.98 | +0.15 (+1.92%) | 1,979,384 |
| 24 Feb 2021 | CNY | 7.9 | 7.98 | 7.78 | 7.83 | 7.83 | -0.07 (-0.89%) | 1,480,019 |
| 23 Feb 2021 | CNY | 7.92 | 8.05 | 7.84 | 7.9 | 7.9 | -0.06 (-0.75%) | 1,328,343 |
| 22 Feb 2021 | CNY | 7.88 | 8.12 | 7.86 | 7.96 | 7.96 | +0.08 (+1.02%) | 3,037,169 |
| 19 Feb 2021 | CNY | 7.84 | 7.96 | 7.77 | 7.88 | 7.88 | +0.02 (+0.25%) | 2,107,922 |
| 18 Feb 2021 | CNY | 7.78 | 7.96 | 7.76 | 7.86 | 7.86 | +0.08 (+1.03%) | 1,874,560 |
| 10 Feb 2021 | CNY | 7.63 | 7.81 | 7.53 | 7.78 | 7.78 | +0.14 (+1.83%) | 2,157,097 |
| 9 Feb 2021 | CNY | 7.45 | 7.65 | 7.35 | 7.64 | 7.64 | +0.17 (+2.28%) | 1,474,972 |
| 8 Feb 2021 | CNY | 7.42 | 7.6 | 7.37 | 7.47 | 7.47 | +0.01 (+0.13%) | 2,861,533 |
| 5 Feb 2021 | CNY | 7.7 | 7.72 | 7.43 | 7.46 | 7.46 | -0.24 (-3.12%) | 2,166,734 |
| 4 Feb 2021 | CNY | 7.74 | 7.77 | 7.54 | 7.7 | 7.7 | -0.02 (-0.26%) | 1,844,045 |
| 3 Feb 2021 | CNY | 7.86 | 7.92 | 7.68 | 7.72 | 7.72 | -0.14 (-1.78%) | 2,882,393 |
| 2 Feb 2021 | CNY | 7.78 | 8.12 | 7.56 | 7.86 | 7.86 | +0.07 (+0.90%) | 3,371,828 |
| 1 Feb 2021 | CNY | 7.88 | 8.12 | 7.77 | 7.79 | 7.79 | -0.18 (-2.26%) | 4,569,105 |
| 29 Jan 2021 | CNY | 8.34 | 8.4 | 7.9 | 7.97 | 7.97 | -0.36 (-4.32%) | 4,432,433 |
| 28 Jan 2021 | CNY | 8.28 | 8.4 | 8.22 | 8.33 | 8.33 | +0.02 (+0.24%) | 4,570,539 |
| 27 Jan 2021 | CNY | 8.22 | 8.4 | 8.18 | 8.31 | 8.31 | +0.01 (+0.12%) | 1,985,728 |
| 26 Jan 2021 | CNY | 8.29 | 8.43 | 8.16 | 8.3 | 8.3 | +0.01 (+0.12%) | 3,028,167 |
| 25 Jan 2021 | CNY | 8.53 | 8.53 | 8.24 | 8.29 | 8.29 | -0.05 (-0.60%) | 6,333,487 |
| 22 Jan 2021 | CNY | 8.4 | 8.48 | 8.29 | 8.34 | 8.34 | -0.07 (-0.83%) | 3,014,249 |
| 21 Jan 2021 | CNY | 8.54 | 8.54 | 8.33 | 8.41 | 8.41 | +0.1 (+1.20%) | 4,876,949 |
| 20 Jan 2021 | CNY | 8.15 | 8.49 | 8.1 | 8.31 | 8.31 | +0.16 (+1.96%) | 9,631,426 |
| 19 Jan 2021 | CNY | 7.73 | 8.2 | 7.7 | 8.15 | 8.15 | +0.35 (+4.49%) | 5,315,756 |
| 18 Jan 2021 | CNY | 7.81 | 7.89 | 7.79 | 7.8 | 7.8 | -0.07 (-0.89%) | 2,065,683 |
| 15 Jan 2021 | CNY | 7.86 | 7.96 | 7.74 | 7.87 | 7.87 | +0.01 (+0.13%) | 3,082,860 |
| 14 Jan 2021 | CNY | 7.93 | 8.04 | 7.7 | 7.86 | 7.86 | -0.08 (-1.01%) | 3,686,856 |
