| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2020 | CNY | 73.1 | 73.5 | 70.74 | 71.06 | 71.06 | -1.87 (-2.56%) | 4,377,941 |
| 20 Nov 2020 | CNY | 73 | 74.36 | 72.31 | 72.93 | 72.93 | +0.74 (+1.03%) | 4,135,048 |
| 19 Nov 2020 | CNY | 69 | 72.68 | 67.58 | 72.19 | 72.19 | +2.74 (+3.95%) | 6,146,540 |
| 18 Nov 2020 | CNY | 71.02 | 71.75 | 68.9 | 69.45 | 69.45 | -1.94 (-2.72%) | 3,503,459 |
| 17 Nov 2020 | CNY | 71.6 | 72.38 | 70.15 | 71.39 | 71.39 | -0.39 (-0.54%) | 2,339,459 |
| 16 Nov 2020 | CNY | 73.42 | 73.42 | 71 | 71.78 | 71.78 | -1.04 (-1.43%) | 2,391,343 |
| 13 Nov 2020 | CNY | 70.59 | 73.4 | 70.13 | 72.82 | 72.82 | +2.5 (+3.56%) | 4,218,870 |
| 12 Nov 2020 | CNY | 70.7 | 71.76 | 69.12 | 70.32 | 70.32 | -0.46 (-0.65%) | 3,990,983 |
| 11 Nov 2020 | CNY | 73.07 | 73.77 | 70.65 | 70.78 | 70.78 | -2.28 (-3.12%) | 3,426,719 |
| 10 Nov 2020 | CNY | 74.1 | 74.28 | 72.3 | 73.06 | 73.06 | -0.76 (-1.03%) | 3,754,909 |
| 9 Nov 2020 | CNY | 72.65 | 74.19 | 72 | 73.82 | 73.82 | +1.34 (+1.85%) | 4,345,177 |
| 6 Nov 2020 | CNY | 73.01 | 73.78 | 72.28 | 72.48 | 72.48 | -0.29 (-0.40%) | 4,540,958 |
| 5 Nov 2020 | CNY | 72.66 | 73.38 | 71.6 | 72.77 | 72.77 | +0.57 (+0.79%) | 4,508,768 |
| 4 Nov 2020 | CNY | 68.54 | 72.42 | 68.54 | 72.2 | 72.2 | +3.67 (+5.36%) | 8,814,756 |
| 3 Nov 2020 | CNY | 68.6 | 69.88 | 67.52 | 68.53 | 68.53 | +0.08 (+0.12%) | 4,319,284 |
| 2 Nov 2020 | CNY | 66.15 | 69.09 | 65.5 | 68.45 | 68.45 | +2.35 (+3.56%) | 5,337,257 |
| 30 Oct 2020 | CNY | 70 | 70.37 | 65.86 | 66.1 | 66.1 | -3.85 (-5.50%) | 9,385,153 |
| 29 Oct 2020 | CNY | 70.02 | 70.85 | 69.59 | 69.95 | 69.95 | -0.93 (-1.31%) | 3,611,742 |
| 28 Oct 2020 | CNY | 69.75 | 71.3 | 69.08 | 70.88 | 70.88 | +1.86 (+2.69%) | 4,141,570 |
| 27 Oct 2020 | CNY | 70.18 | 70.85 | 68.48 | 69.02 | 69.02 | -1.82 (-2.57%) | 6,742,695 |
| 26 Oct 2020 | CNY | 68.44 | 70.9 | 67.8 | 70.84 | 70.84 | +2.12 (+3.08%) | 3,362,878 |
| 23 Oct 2020 | CNY | 70.14 | 70.73 | 68.6 | 68.72 | 68.72 | -1.28 (-1.83%) | 2,816,623 |
| 22 Oct 2020 | CNY | 71 | 71 | 69.35 | 70 | 70 | -0.91 (-1.28%) | 3,392,583 |
| 21 Oct 2020 | CNY | 73.2 | 73.7 | 70.33 | 70.91 | 70.91 | -2.22 (-3.04%) | 3,227,825 |
| 20 Oct 2020 | CNY | 72.86 | 73.59 | 72.37 | 73.13 | 73.13 | +0.28 (+0.38%) | 3,044,182 |
| 19 Oct 2020 | CNY | 75.06 | 75.63 | 72.8 | 72.85 | 72.85 | -2.16 (-2.88%) | 3,500,477 |
| 16 Oct 2020 | CNY | 75.86 | 76.48 | 74.47 | 75.01 | 75.01 | -0.92 (-1.21%) | 3,115,442 |
| 15 Oct 2020 | CNY | 75.5 | 78.5 | 75.3 | 75.93 | 75.93 | +1 (+1.33%) | 6,251,656 |
| 14 Oct 2020 | CNY | 75.66 | 77.37 | 74.67 | 74.93 | 74.93 | -0.62 (-0.82%) | 4,676,372 |
| 13 Oct 2020 | CNY | 75 | 76 | 74.55 | 75.55 | 75.55 | +0.1 (+0.13%) | 3,208,136 |
