| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 94.92 | 98.09 | 93.59 | 95.11 | 95.11 | +0.21 (+0.22%) | 8,465,764 |
| 4 Jan 2021 | CNY | 91.46 | 95.88 | 89.52 | 94.9 | 94.9 | +5.85 (+6.57%) | 9,452,178 |
| 31 Dec 2020 | CNY | 86.72 | 89.1 | 86.2 | 89.05 | 89.05 | +1.73 (+1.98%) | 7,635,326 |
| 30 Dec 2020 | CNY | 85.6 | 88.08 | 84.46 | 87.32 | 87.32 | +2.22 (+2.61%) | 6,820,850 |
| 29 Dec 2020 | CNY | 87.17 | 87.78 | 84 | 85.1 | 85.1 | -2.09 (-2.40%) | 6,000,556 |
| 28 Dec 2020 | CNY | 89.89 | 90.2 | 86.19 | 87.19 | 87.19 | -1.9 (-2.13%) | 7,477,633 |
| 25 Dec 2020 | CNY | 85.68 | 89.6 | 84.03 | 89.09 | 89.09 | +2.93 (+3.40%) | 8,309,614 |
| 24 Dec 2020 | CNY | 83.97 | 89.05 | 83.88 | 86.16 | 86.16 | +2.88 (+3.46%) | 10,530,957 |
| 23 Dec 2020 | CNY | 80.41 | 83.28 | 78.58 | 83.28 | 83.28 | +3.28 (+4.10%) | 8,581,233 |
| 22 Dec 2020 | CNY | 82 | 82.76 | 79.81 | 80 | 80 | -2.3 (-2.79%) | 6,254,042 |
| 21 Dec 2020 | CNY | 77.2 | 82.3 | 77.2 | 82.3 | 82.3 | +4.88 (+6.30%) | 8,123,380 |
| 18 Dec 2020 | CNY | 79.62 | 80.3 | 77.22 | 77.42 | 77.42 | -1.83 (-2.31%) | 6,766,643 |
| 17 Dec 2020 | CNY | 80.98 | 82.32 | 78.37 | 79.25 | 79.25 | -2.03 (-2.50%) | 5,476,616 |
| 16 Dec 2020 | CNY | 80.38 | 83.89 | 80.38 | 81.28 | 81.28 | +0.62 (+0.77%) | 8,599,426 |
| 15 Dec 2020 | CNY | 80.5 | 82.55 | 79.65 | 80.66 | 80.66 | +0.46 (+0.57%) | 5,567,885 |
| 14 Dec 2020 | CNY | 78.55 | 81.33 | 78.2 | 80.2 | 80.2 | +1.8 (+2.30%) | 5,801,529 |
| 11 Dec 2020 | CNY | 79.74 | 80.38 | 77.06 | 78.4 | 78.4 | -1.5 (-1.88%) | 6,150,550 |
| 10 Dec 2020 | CNY | 77.86 | 80.3 | 76.86 | 79.9 | 79.9 | +1.42 (+1.81%) | 4,780,280 |
| 9 Dec 2020 | CNY | 79.88 | 80.85 | 77.66 | 78.48 | 78.48 | -0.77 (-0.97%) | 4,402,208 |
| 8 Dec 2020 | CNY | 79.76 | 80.01 | 78.39 | 79.25 | 79.25 | -0.82 (-1.02%) | 5,377,384 |
| 7 Dec 2020 | CNY | 78.98 | 80.21 | 78.32 | 80.07 | 80.07 | +0.82 (+1.03%) | 4,836,465 |
| 4 Dec 2020 | CNY | 78.3 | 80.6 | 78.26 | 79.25 | 79.25 | +0.61 (+0.78%) | 5,458,919 |
| 3 Dec 2020 | CNY | 78.48 | 79.25 | 77.97 | 78.64 | 78.64 | +0.12 (+0.15%) | 4,732,755 |
| 2 Dec 2020 | CNY | 74.98 | 79.26 | 74.96 | 78.52 | 78.52 | +3.98 (+5.34%) | 10,271,057 |
| 1 Dec 2020 | CNY | 71.6 | 74.66 | 71.1 | 74.54 | 74.54 | +2.94 (+4.11%) | 6,720,742 |
| 30 Nov 2020 | CNY | 69.4 | 73.75 | 68.5 | 71.6 | 71.6 | +2.13 (+3.07%) | 6,474,618 |
| 27 Nov 2020 | CNY | 68.75 | 70.39 | 67.85 | 69.47 | 69.47 | +0.78 (+1.14%) | 3,174,940 |
| 26 Nov 2020 | CNY | 68.3 | 68.97 | 67.1 | 68.69 | 68.69 | +0.5 (+0.73%) | 3,794,389 |
| 25 Nov 2020 | CNY | 70 | 70.53 | 67.88 | 68.19 | 68.19 | -2.36 (-3.35%) | 5,254,467 |
| 24 Nov 2020 | CNY | 71.06 | 72.04 | 70.25 | 70.55 | 70.55 | -0.51 (-0.72%) | 3,296,879 |
