| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2021 | CNY | 84.49 | 84.5 | 82.51 | 83.19 | 83.19 | -1.37 (-1.62%) | 1,605,812 |
| 12 Jan 2021 | CNY | 81.85 | 85.45 | 81.72 | 84.56 | 84.56 | +2.16 (+2.62%) | 2,039,615 |
| 11 Jan 2021 | CNY | 82.95 | 83.8 | 81.2 | 82.4 | 82.4 | -0.3 (-0.36%) | 2,248,220 |
| 8 Jan 2021 | CNY | 80.29 | 84.68 | 80.29 | 82.7 | 82.7 | +2.6 (+3.25%) | 3,358,675 |
| 7 Jan 2021 | CNY | 76.55 | 81.76 | 76.55 | 80.1 | 80.1 | +3.08 (+4.00%) | 4,206,170 |
| 6 Jan 2021 | CNY | 75.89 | 77.91 | 74.77 | 77.02 | 77.02 | +1.77 (+2.35%) | 3,185,052 |
| 5 Jan 2021 | CNY | 75.97 | 76 | 74.05 | 75.25 | 75.25 | -1.62 (-2.11%) | 3,275,245 |
| 4 Jan 2021 | CNY | 77.99 | 78.55 | 75.39 | 76.87 | 76.87 | -1.12 (-1.44%) | 2,671,756 |
| 31 Dec 2020 | CNY | 74.29 | 78.85 | 73.56 | 77.99 | 77.99 | +3.71 (+4.99%) | 3,360,680 |
| 30 Dec 2020 | CNY | 72.5 | 74.37 | 72.29 | 74.28 | 74.28 | +1.6 (+2.20%) | 1,676,034 |
| 29 Dec 2020 | CNY | 73.2 | 73.44 | 72.4 | 72.68 | 72.68 | -0.52 (-0.71%) | 1,489,060 |
| 28 Dec 2020 | CNY | 72 | 73.54 | 70.6 | 73.2 | 73.2 | +0.75 (+1.04%) | 2,075,270 |
| 25 Dec 2020 | CNY | 71.48 | 72.98 | 71.05 | 72.45 | 72.45 | +0.35 (+0.49%) | 1,431,996 |
| 24 Dec 2020 | CNY | 71 | 72.35 | 70.25 | 72.1 | 72.1 | +0.79 (+1.11%) | 1,204,089 |
| 23 Dec 2020 | CNY | 72.56 | 73.11 | 70.84 | 71.31 | 71.31 | -1 (-1.38%) | 1,958,875 |
| 22 Dec 2020 | CNY | 74.01 | 74.65 | 72 | 72.31 | 72.31 | -2.24 (-3.00%) | 1,618,330 |
| 21 Dec 2020 | CNY | 73.56 | 76 | 71 | 74.55 | 74.55 | +0.99 (+1.35%) | 2,669,965 |
| 18 Dec 2020 | CNY | 74.24 | 74.41 | 72.9 | 73.56 | 73.56 | -0.22 (-0.30%) | 1,548,119 |
| 17 Dec 2020 | CNY | 71.46 | 74.2 | 71.27 | 73.78 | 73.78 | +2.53 (+3.55%) | 2,587,012 |
| 16 Dec 2020 | CNY | 72.1 | 73.11 | 71.03 | 71.25 | 71.25 | -0.75 (-1.04%) | 1,754,531 |
| 15 Dec 2020 | CNY | 71.44 | 72.52 | 71.02 | 72 | 72 | +0.56 (+0.78%) | 1,326,992 |
| 14 Dec 2020 | CNY | 70.01 | 71.49 | 69.53 | 71.44 | 71.44 | +1.14 (+1.62%) | 1,180,990 |
| 11 Dec 2020 | CNY | 71.4 | 71.89 | 69.3 | 70.3 | 70.3 | -1.15 (-1.61%) | 1,487,512 |
| 10 Dec 2020 | CNY | 71.6 | 72.2 | 71.07 | 71.45 | 71.45 | -0.51 (-0.71%) | 992,150 |
| 9 Dec 2020 | CNY | 72.31 | 72.94 | 71.81 | 71.96 | 71.96 | -0.35 (-0.48%) | 1,003,530 |
| 8 Dec 2020 | CNY | 72.67 | 72.97 | 72.11 | 72.31 | 72.31 | -0.28 (-0.39%) | 955,597 |
| 7 Dec 2020 | CNY | 72 | 73.05 | 71.25 | 72.59 | 72.59 | +0.42 (+0.58%) | 1,377,455 |
| 4 Dec 2020 | CNY | 71.3 | 73.15 | 70.8 | 72.17 | 72.17 | +0.98 (+1.38%) | 2,349,543 |
| 3 Dec 2020 | CNY | 71.16 | 71.31 | 70.7 | 71.19 | 71.19 | +0.09 (+0.13%) | 951,606 |
| 2 Dec 2020 | CNY | 70.99 | 71.59 | 70.5 | 71.1 | 71.1 | +0.1 (+0.14%) | 1,028,439 |
