| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 8.24 | 8.36 | 8.11 | 8.31 | 8.31 | +0.13 (+1.59%) | 2,824,447 |
| 2 Mar 2021 | CNY | 8.26 | 8.35 | 8.11 | 8.18 | 8.18 | 0.0 (0.0%) | 2,944,375 |
| 1 Mar 2021 | CNY | 8.39 | 8.49 | 8.11 | 8.18 | 8.18 | -0.1 (-1.21%) | 3,892,308 |
| 26 Feb 2021 | CNY | 8.18 | 8.37 | 8.18 | 8.28 | 8.28 | -0.07 (-0.84%) | 6,346,942 |
| 25 Feb 2021 | CNY | 8.52 | 8.54 | 8.27 | 8.35 | 8.35 | 0.0 (0.0%) | 5,498,040 |
| 24 Feb 2021 | CNY | 8.5 | 8.61 | 8.35 | 8.35 | 8.35 | -0.09 (-1.07%) | 7,291,907 |
| 23 Feb 2021 | CNY | 8.31 | 8.61 | 8.23 | 8.44 | 8.44 | +0.13 (+1.56%) | 6,072,843 |
| 22 Feb 2021 | CNY | 8.22 | 8.37 | 8.17 | 8.31 | 8.31 | +0.09 (+1.09%) | 6,914,109 |
| 19 Feb 2021 | CNY | 8.22 | 8.36 | 8.07 | 8.22 | 8.22 | +0.02 (+0.24%) | 5,567,670 |
| 18 Feb 2021 | CNY | 8.06 | 8.3 | 8.02 | 8.2 | 8.2 | +0.2 (+2.50%) | 7,651,543 |
| 10 Feb 2021 | CNY | 7.44 | 8.11 | 7.44 | 8 | 8 | +0.51 (+6.81%) | 11,027,497 |
| 9 Feb 2021 | CNY | 7.42 | 7.57 | 7.4 | 7.49 | 7.49 | +0.03 (+0.40%) | 1,853,566 |
| 8 Feb 2021 | CNY | 7.42 | 7.51 | 7.3 | 7.46 | 7.46 | +0.04 (+0.54%) | 2,584,167 |
| 5 Feb 2021 | CNY | 7.4 | 7.52 | 7.28 | 7.42 | 7.42 | +0.11 (+1.50%) | 2,328,200 |
| 4 Feb 2021 | CNY | 7.41 | 7.5 | 7.24 | 7.31 | 7.31 | -0.19 (-2.53%) | 4,271,950 |
| 3 Feb 2021 | CNY | 7.7 | 7.71 | 7.5 | 7.5 | 7.5 | -0.16 (-2.09%) | 6,231,145 |
| 2 Feb 2021 | CNY | 7.77 | 7.78 | 7.6 | 7.66 | 7.66 | -0.03 (-0.39%) | 6,793,773 |
| 1 Feb 2021 | CNY | 7.38 | 7.75 | 7.23 | 7.69 | 7.69 | +0.32 (+4.34%) | 5,822,964 |
| 29 Jan 2021 | CNY | 7.41 | 7.53 | 7.31 | 7.37 | 7.37 | -0.05 (-0.67%) | 3,332,000 |
| 28 Jan 2021 | CNY | 7.59 | 7.7 | 7.33 | 7.42 | 7.42 | -0.21 (-2.75%) | 4,507,450 |
| 27 Jan 2021 | CNY | 7.58 | 7.71 | 7.45 | 7.63 | 7.63 | 0.0 (0.0%) | 4,881,000 |
| 26 Jan 2021 | CNY | 7.67 | 7.72 | 7.51 | 7.63 | 7.63 | -0.02 (-0.26%) | 4,344,109 |
| 25 Jan 2021 | CNY | 7.64 | 7.8 | 7.6 | 7.65 | 7.65 | 0.0 (0.0%) | 10,756,112 |
| 22 Jan 2021 | CNY | 7.35 | 7.72 | 7.32 | 7.65 | 7.65 | +0.16 (+2.14%) | 8,148,354 |
| 21 Jan 2021 | CNY | 7.59 | 7.67 | 7.47 | 7.49 | 7.49 | -0.17 (-2.22%) | 3,893,552 |
| 20 Jan 2021 | CNY | 7.58 | 7.73 | 7.5 | 7.66 | 7.66 | +0.01 (+0.13%) | 2,880,100 |
| 19 Jan 2021 | CNY | 7.68 | 7.83 | 7.58 | 7.65 | 7.65 | +0.02 (+0.26%) | 11,513,863 |
| 18 Jan 2021 | CNY | 7.47 | 7.7 | 7.43 | 7.63 | 7.63 | +0.16 (+2.14%) | 8,320,362 |
| 15 Jan 2021 | CNY | 7.38 | 7.53 | 7.27 | 7.47 | 7.47 | +0.09 (+1.22%) | 7,005,085 |
| 14 Jan 2021 | CNY | 7.39 | 7.49 | 7.13 | 7.38 | 7.38 | +0.01 (+0.14%) | 6,605,978 |
