| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 8.3393 | 8.7202 | 8.2738 | 8.5 | 8.5 | +0.077 (+0.92%) | 5,320,924 |
| 22 Feb 2021 | CNY | 8.5238 | 8.6786 | 8.4226 | 8.4226 | 8.4226 | +0.012 (+0.14%) | 5,488,896 |
| 19 Feb 2021 | CNY | 8.2321 | 8.4702 | 8.0714 | 8.4107 | 8.4107 | +0.286 (+3.52%) | 5,180,150 |
| 18 Feb 2021 | CNY | 7.9345 | 8.2083 | 7.9345 | 8.125 | 8.125 | +0.214 (+2.71%) | 3,262,560 |
| 10 Feb 2021 | CNY | 7.756 | 8.0238 | 7.7441 | 7.9107 | 7.9107 | +0.059 (+0.76%) | 3,388,560 |
| 9 Feb 2021 | CNY | 7.2619 | 7.9464 | 7.2024 | 7.8512 | 7.8512 | +0.518 (+7.06%) | 4,654,782 |
| 8 Feb 2021 | CNY | 7.1191 | 7.4702 | 6.9107 | 7.3333 | 7.3333 | +0.22 (+3.10%) | 3,187,638 |
| 5 Feb 2021 | CNY | 7.2381 | 7.381 | 7.0179 | 7.1131 | 7.1131 | -0.071 (-0.99%) | 2,168,601 |
| 4 Feb 2021 | CNY | 7.6071 | 7.6191 | 7.1429 | 7.1845 | 7.1845 | -0.411 (-5.41%) | 2,530,584 |
| 3 Feb 2021 | CNY | 7.8155 | 7.8512 | 7.5 | 7.5952 | 7.5952 | -0.22 (-2.82%) | 3,208,296 |
| 2 Feb 2021 | CNY | 7.8988 | 7.9643 | 7.7738 | 7.8155 | 7.8155 | -0.036 (-0.45%) | 3,403,008 |
| 1 Feb 2021 | CNY | 7.7798 | 8.0714 | 7.7441 | 7.8512 | 7.8512 | -0.006 (-0.08%) | 3,121,944 |
| 29 Jan 2021 | CNY | 7.7619 | 8 | 7.6786 | 7.8571 | 7.8571 | +0.107 (+1.38%) | 2,935,464 |
| 28 Jan 2021 | CNY | 7.9762 | 8.006 | 7.75 | 7.75 | 7.75 | -0.375 (-4.62%) | 3,823,680 |
| 27 Jan 2021 | CNY | 7.875 | 8.2679 | 7.6786 | 8.125 | 8.125 | +0.268 (+3.41%) | 5,370,456 |
| 26 Jan 2021 | CNY | 7.9524 | 8.006 | 7.8036 | 7.8571 | 7.8571 | -0.054 (-0.68%) | 2,690,182 |
| 25 Jan 2021 | CNY | 8.1488 | 8.1488 | 7.7857 | 7.9107 | 7.9107 | -0.107 (-1.34%) | 4,433,773 |
| 22 Jan 2021 | CNY | 8.2202 | 8.2976 | 7.9881 | 8.0179 | 8.0179 | -0.345 (-4.13%) | 5,480,077 |
| 21 Jan 2021 | CNY | 8.7202 | 8.7202 | 8.2143 | 8.3631 | 8.3631 | -0.393 (-4.49%) | 9,438,549 |
| 20 Jan 2021 | CNY | 8.3333 | 8.9226 | 8.3333 | 8.756 | 8.756 | +0.619 (+7.61%) | 11,420,472 |
| 19 Jan 2021 | CNY | 8.6905 | 8.6905 | 8.1131 | 8.1369 | 8.1369 | +0.179 (+2.24%) | 10,638,954 |
| 18 Jan 2021 | CNY | 7.6786 | 7.9702 | 7.5655 | 7.9583 | 7.9583 | +0.399 (+5.28%) | 3,693,648 |
| 15 Jan 2021 | CNY | 7.1964 | 7.6191 | 7.0893 | 7.5595 | 7.5595 | +0.321 (+4.44%) | 3,241,877 |
| 14 Jan 2021 | CNY | 6.8214 | 7.256 | 6.6607 | 7.2381 | 7.2381 | +0.405 (+5.92%) | 3,197,544 |
| 13 Jan 2021 | CNY | 6.9048 | 6.9583 | 6.5774 | 6.8333 | 6.8333 | -0.071 (-1.04%) | 2,222,808 |
| 12 Jan 2021 | CNY | 6.8036 | 6.9941 | 6.7441 | 6.9048 | 6.9048 | +0.03 (+0.43%) | 1,788,030 |
| 11 Jan 2021 | CNY | 7.2143 | 7.2143 | 6.7857 | 6.875 | 6.875 | -0.232 (-3.27%) | 2,681,784 |
| 8 Jan 2021 | CNY | 7.1429 | 7.2738 | 6.8512 | 7.1071 | 7.1071 | -0.089 (-1.24%) | 2,003,736 |
| 7 Jan 2021 | CNY | 7.2321 | 7.381 | 7.1726 | 7.1964 | 7.1964 | -0.22 (-2.97%) | 2,038,176 |
| 6 Jan 2021 | CNY | 7.5893 | 7.5893 | 7.2917 | 7.4167 | 7.4167 | -0.173 (-2.27%) | 2,174,760 |
