| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 4.57 | 4.63 | 4.52 | 4.56 | 4.56 | -0.05 (-1.08%) | 10,710,810 |
| 2 Mar 2021 | CNY | 4.52 | 4.68 | 4.33 | 4.61 | 4.61 | +0.09 (+1.99%) | 24,687,345 |
| 1 Mar 2021 | CNY | 4.43 | 4.55 | 4.39 | 4.52 | 4.52 | +0.09 (+2.03%) | 10,023,976 |
| 26 Feb 2021 | CNY | 4.41 | 4.48 | 4.4 | 4.43 | 4.43 | -0.04 (-0.89%) | 8,397,065 |
| 25 Feb 2021 | CNY | 4.52 | 4.52 | 4.4 | 4.47 | 4.47 | -0.04 (-0.89%) | 10,202,862 |
| 24 Feb 2021 | CNY | 4.58 | 4.59 | 4.43 | 4.51 | 4.51 | -0.06 (-1.31%) | 14,238,172 |
| 23 Feb 2021 | CNY | 4.35 | 4.57 | 4.3 | 4.57 | 4.57 | +0.23 (+5.30%) | 20,753,616 |
| 22 Feb 2021 | CNY | 4.41 | 4.48 | 4.33 | 4.34 | 4.34 | -0.05 (-1.14%) | 12,422,691 |
| 19 Feb 2021 | CNY | 4.31 | 4.39 | 4.27 | 4.39 | 4.39 | +0.08 (+1.86%) | 11,351,106 |
| 18 Feb 2021 | CNY | 4.17 | 4.32 | 4.14 | 4.31 | 4.31 | +0.18 (+4.36%) | 10,280,275 |
| 10 Feb 2021 | CNY | 4.12 | 4.18 | 4.05 | 4.13 | 4.13 | +0.06 (+1.47%) | 4,436,202 |
| 9 Feb 2021 | CNY | 4.16 | 4.21 | 3.97 | 4.07 | 4.07 | -0.14 (-3.33%) | 14,165,318 |
| 8 Feb 2021 | CNY | 4.3 | 4.31 | 4.16 | 4.21 | 4.21 | -0.12 (-2.77%) | 11,033,338 |
| 5 Feb 2021 | CNY | 4.29 | 4.42 | 4.14 | 4.33 | 4.33 | +0.05 (+1.17%) | 22,656,108 |
| 4 Feb 2021 | CNY | 4.25 | 4.32 | 4.18 | 4.28 | 4.28 | 0.0 (0.0%) | 11,675,418 |
| 3 Feb 2021 | CNY | 4.2 | 4.33 | 4.15 | 4.28 | 4.28 | +0.05 (+1.18%) | 11,184,691 |
| 2 Feb 2021 | CNY | 4.29 | 4.35 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 9,555,807 |
| 1 Feb 2021 | CNY | 4.2 | 4.31 | 4.2 | 4.22 | 4.22 | -0.04 (-0.94%) | 6,289,231 |
| 29 Jan 2021 | CNY | 4.38 | 4.46 | 4.18 | 4.26 | 4.26 | -0.08 (-1.84%) | 11,945,358 |
| 28 Jan 2021 | CNY | 4.34 | 4.42 | 4.21 | 4.34 | 4.34 | 0.0 (0.0%) | 14,986,250 |
| 27 Jan 2021 | CNY | 4.37 | 4.38 | 4.27 | 4.34 | 4.34 | -0.02 (-0.46%) | 13,151,667 |
| 26 Jan 2021 | CNY | 4.36 | 4.39 | 4.29 | 4.36 | 4.36 | 0.0 (0.0%) | 14,645,247 |
| 25 Jan 2021 | CNY | 4.26 | 4.45 | 4.25 | 4.36 | 4.36 | 0.0 (0.0%) | 20,842,082 |
| 22 Jan 2021 | CNY | 4.17 | 4.36 | 4.15 | 4.36 | 4.36 | +0.13 (+3.07%) | 30,173,262 |
| 21 Jan 2021 | CNY | 3.97 | 4.26 | 3.94 | 4.23 | 4.23 | +0.24 (+6.02%) | 24,412,403 |
| 20 Jan 2021 | CNY | 3.92 | 4 | 3.92 | 3.99 | 3.99 | +0.05 (+1.27%) | 5,560,467 |
| 19 Jan 2021 | CNY | 4 | 4 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 4,123,492 |
| 18 Jan 2021 | CNY | 3.93 | 4.01 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 4,747,575 |
| 15 Jan 2021 | CNY | 3.93 | 3.99 | 3.89 | 3.97 | 3.97 | +0.03 (+0.76%) | 4,049,069 |
| 14 Jan 2021 | CNY | 3.92 | 4.03 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 5,956,011 |
