| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2021 | CNY | 73.6 | 73.98 | 72.58 | 72.79 | 72.79 | -0.09 (-0.12%) | 1,424,358 |
| 2 Mar 2021 | CNY | 74.21 | 74.5 | 72.6 | 72.88 | 72.88 | -1.46 (-1.96%) | 2,453,385 |
| 1 Mar 2021 | CNY | 74.79 | 75.3 | 72.71 | 74.34 | 74.34 | -0.96 (-1.27%) | 2,750,262 |
| 26 Feb 2021 | CNY | 76.04 | 76.5 | 74.15 | 75.3 | 75.3 | -1.59 (-2.07%) | 2,002,078 |
| 25 Feb 2021 | CNY | 80.89 | 80.89 | 76.8 | 76.89 | 76.89 | -4.05 (-5.00%) | 3,201,667 |
| 24 Feb 2021 | CNY | 78.1 | 81.18 | 78 | 80.94 | 80.94 | +2.25 (+2.86%) | 2,358,382 |
| 23 Feb 2021 | CNY | 77.68 | 78.97 | 76.84 | 78.69 | 78.69 | +0.69 (+0.88%) | 1,787,087 |
| 22 Feb 2021 | CNY | 78.5 | 79.21 | 77.65 | 78 | 78 | -1 (-1.27%) | 1,714,787 |
| 19 Feb 2021 | CNY | 79.92 | 80.04 | 77.69 | 79 | 79 | -1.95 (-2.41%) | 2,367,206 |
| 18 Feb 2021 | CNY | 81.5 | 81.89 | 78.51 | 80.95 | 80.95 | -0.43 (-0.53%) | 2,284,660 |
| 10 Feb 2021 | CNY | 83.2 | 83.7 | 80.11 | 81.38 | 81.38 | -1.09 (-1.32%) | 2,068,254 |
| 9 Feb 2021 | CNY | 79.02 | 82.47 | 78.3 | 82.47 | 82.47 | +3.76 (+4.78%) | 2,124,277 |
| 8 Feb 2021 | CNY | 80.84 | 81.89 | 78.18 | 78.71 | 78.71 | -2.13 (-2.63%) | 1,555,185 |
| 5 Feb 2021 | CNY | 78.64 | 81.55 | 77.7 | 80.84 | 80.84 | +1.84 (+2.33%) | 1,919,206 |
| 4 Feb 2021 | CNY | 77.8 | 79.5 | 76.88 | 79 | 79 | +0.3 (+0.38%) | 1,638,740 |
| 3 Feb 2021 | CNY | 78.91 | 80.72 | 77.7 | 78.7 | 78.7 | -0.25 (-0.32%) | 2,317,356 |
| 2 Feb 2021 | CNY | 79.02 | 79.81 | 77.6 | 78.95 | 78.95 | -0.95 (-1.19%) | 1,555,082 |
| 1 Feb 2021 | CNY | 79.2 | 80.58 | 78.7 | 79.9 | 79.9 | +0.3 (+0.38%) | 1,213,619 |
| 29 Jan 2021 | CNY | 78.55 | 80.08 | 78 | 79.6 | 79.6 | +1.19 (+1.52%) | 2,107,103 |
| 28 Jan 2021 | CNY | 79.86 | 80 | 77.6 | 78.41 | 78.41 | -1.92 (-2.39%) | 1,728,796 |
| 27 Jan 2021 | CNY | 80.01 | 81.15 | 79.4 | 80.33 | 80.33 | +0.27 (+0.34%) | 1,315,135 |
| 26 Jan 2021 | CNY | 81.8 | 81.8 | 79.5 | 80.06 | 80.06 | -2.04 (-2.48%) | 1,430,724 |
| 25 Jan 2021 | CNY | 79.25 | 82.79 | 79.24 | 82.1 | 82.1 | +2.7 (+3.40%) | 2,416,681 |
| 22 Jan 2021 | CNY | 81 | 82.9 | 78.07 | 79.4 | 79.4 | -0.9 (-1.12%) | 2,334,135 |
| 21 Jan 2021 | CNY | 80.01 | 81.1 | 78.83 | 80.3 | 80.3 | +0.3 (+0.38%) | 1,804,333 |
| 20 Jan 2021 | CNY | 79.12 | 80.6 | 78.12 | 80 | 80 | +0.15 (+0.19%) | 2,480,702 |
| 19 Jan 2021 | CNY | 82.33 | 82.33 | 78.82 | 79.85 | 79.85 | -2.58 (-3.13%) | 1,921,771 |
| 18 Jan 2021 | CNY | 81.59 | 84 | 80.85 | 82.43 | 82.43 | +1.31 (+1.61%) | 1,413,951 |
| 15 Jan 2021 | CNY | 83.95 | 84.27 | 80.3 | 81.12 | 81.12 | -1.32 (-1.60%) | 1,880,978 |
| 14 Jan 2021 | CNY | 83 | 85.1 | 80.75 | 82.44 | 82.44 | -0.75 (-0.90%) | 2,243,941 |
