| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2021 | CNY | 6.19 | 6.48 | 6.16 | 6.32 | 6.32 | +0.13 (+2.10%) | 13,301,895 |
| 10 Feb 2021 | CNY | 6.23 | 6.34 | 6.17 | 6.19 | 6.19 | -0.04 (-0.64%) | 5,940,464 |
| 9 Feb 2021 | CNY | 6.18 | 6.32 | 6.16 | 6.23 | 6.23 | +0.05 (+0.81%) | 7,061,928 |
| 8 Feb 2021 | CNY | 6.38 | 6.39 | 6.18 | 6.18 | 6.18 | -0.22 (-3.44%) | 5,355,198 |
| 5 Feb 2021 | CNY | 6.34 | 6.5 | 6.16 | 6.4 | 6.4 | +0.12 (+1.91%) | 9,399,717 |
| 4 Feb 2021 | CNY | 6.57 | 6.65 | 6.2 | 6.28 | 6.28 | -0.43 (-6.41%) | 12,270,460 |
| 3 Feb 2021 | CNY | 7.17 | 7.17 | 6.69 | 6.71 | 6.71 | -0.36 (-5.09%) | 8,123,473 |
| 2 Feb 2021 | CNY | 6.79 | 7.14 | 6.77 | 7.07 | 7.07 | +0.3 (+4.43%) | 12,064,649 |
| 1 Feb 2021 | CNY | 6.72 | 6.82 | 6.6 | 6.77 | 6.77 | +0.05 (+0.74%) | 8,491,920 |
| 29 Jan 2021 | CNY | 7.17 | 7.26 | 6.6 | 6.72 | 6.72 | -0.5 (-6.93%) | 13,638,116 |
| 28 Jan 2021 | CNY | 7.15 | 7.4 | 7.1 | 7.22 | 7.22 | 0.0 (0.0%) | 8,891,219 |
| 27 Jan 2021 | CNY | 7.51 | 7.51 | 7.15 | 7.22 | 7.22 | -0.17 (-2.30%) | 9,088,342 |
| 26 Jan 2021 | CNY | 7.61 | 7.7 | 7.38 | 7.39 | 7.39 | -0.16 (-2.12%) | 8,578,996 |
| 25 Jan 2021 | CNY | 7.83 | 7.87 | 7.5 | 7.55 | 7.55 | -0.34 (-4.31%) | 13,992,044 |
| 22 Jan 2021 | CNY | 8.08 | 8.14 | 7.88 | 7.89 | 7.89 | -0.28 (-3.43%) | 11,168,380 |
| 21 Jan 2021 | CNY | 8.1 | 8.38 | 8.03 | 8.17 | 8.17 | +0.12 (+1.49%) | 10,286,975 |
| 20 Jan 2021 | CNY | 8.2 | 8.28 | 8.01 | 8.05 | 8.05 | -0.18 (-2.19%) | 10,523,744 |
| 19 Jan 2021 | CNY | 8.36 | 8.47 | 8.22 | 8.23 | 8.23 | -0.18 (-2.14%) | 11,111,291 |
| 18 Jan 2021 | CNY | 8.25 | 8.43 | 8.18 | 8.41 | 8.41 | +0.14 (+1.69%) | 10,941,472 |
| 15 Jan 2021 | CNY | 8.25 | 8.45 | 8.2 | 8.27 | 8.27 | +0.01 (+0.12%) | 11,144,728 |
| 14 Jan 2021 | CNY | 8.03 | 8.47 | 7.9 | 8.26 | 8.26 | +0.29 (+3.64%) | 18,600,759 |
| 13 Jan 2021 | CNY | 8.23 | 8.28 | 7.91 | 7.97 | 7.97 | -0.35 (-4.21%) | 14,010,350 |
| 12 Jan 2021 | CNY | 7.79 | 8.48 | 7.75 | 8.32 | 8.32 | +0.45 (+5.72%) | 17,892,563 |
| 11 Jan 2021 | CNY | 8.03 | 8.23 | 7.86 | 7.87 | 7.87 | -0.19 (-2.36%) | 10,710,640 |
| 8 Jan 2021 | CNY | 8.01 | 8.17 | 7.79 | 8.06 | 8.06 | +0.01 (+0.12%) | 9,706,262 |
| 7 Jan 2021 | CNY | 8.35 | 8.35 | 7.97 | 8.05 | 8.05 | -0.25 (-3.01%) | 13,765,514 |
| 6 Jan 2021 | CNY | 8.68 | 8.71 | 8.3 | 8.3 | 8.3 | -0.41 (-4.71%) | 13,208,102 |
| 5 Jan 2021 | CNY | 8.45 | 8.81 | 8.41 | 8.71 | 8.71 | +0.2 (+2.35%) | 14,832,225 |
| 4 Jan 2021 | CNY | 8.45 | 8.55 | 8.32 | 8.51 | 8.51 | +0.13 (+1.55%) | 12,326,379 |
| 31 Dec 2020 | CNY | 8.3 | 8.49 | 8.28 | 8.38 | 8.38 | +0.03 (+0.36%) | 9,982,871 |
