| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 73.0355 | 73.0421 | 70.7892 | 70.8691 | 70.8691 | -2.186 (-2.99%) | 1,711,838 |
| 22 Feb 2021 | CNY | 74.9485 | 75.2551 | 72.2823 | 73.0555 | 73.0555 | -1.893 (-2.53%) | 2,598,756 |
| 19 Feb 2021 | CNY | 72.1556 | 75.3218 | 71.3224 | 74.9485 | 74.9485 | +2.86 (+3.97%) | 1,856,444 |
| 18 Feb 2021 | CNY | 72.4089 | 74.5552 | 71.489 | 72.0889 | 72.0889 | +0.167 (+0.23%) | 1,777,136 |
| 10 Feb 2021 | CNY | 73.3154 | 73.3154 | 71.489 | 71.9223 | 71.9223 | -0.533 (-0.74%) | 1,688,169 |
| 9 Feb 2021 | CNY | 68.9894 | 73.0288 | 68.6561 | 72.4556 | 72.4556 | +2.513 (+3.59%) | 2,145,352 |
| 8 Feb 2021 | CNY | 70.5425 | 71.8556 | 68.6561 | 69.9426 | 69.9426 | -0.973 (-1.37%) | 2,049,104 |
| 5 Feb 2021 | CNY | 73.682 | 74.9552 | 70.3226 | 70.9158 | 70.9158 | -2.766 (-3.75%) | 2,060,481 |
| 4 Feb 2021 | CNY | 77.3215 | 77.3215 | 72.1889 | 73.682 | 73.682 | -3.673 (-4.75%) | 3,023,922 |
| 3 Feb 2021 | CNY | 82.894 | 82.894 | 75.995 | 77.3548 | 77.3548 | -5.593 (-6.74%) | 3,274,637 |
| 2 Feb 2021 | CNY | 83.9871 | 84.3204 | 80.1677 | 82.9473 | 82.9473 | -0.127 (-0.15%) | 1,792,102 |
| 1 Feb 2021 | CNY | 82.654 | 83.8405 | 79.9877 | 83.0739 | 83.0739 | +1.54 (+1.89%) | 1,853,555 |
| 29 Jan 2021 | CNY | 83.1539 | 87.4133 | 81.0809 | 81.5342 | 81.5342 | -2.246 (-2.68%) | 2,559,161 |
| 28 Jan 2021 | CNY | 79.5745 | 86.3868 | 78.8146 | 83.7805 | 83.7805 | +2.886 (+3.57%) | 3,575,661 |
| 27 Jan 2021 | CNY | 80.6543 | 83.9805 | 79.0545 | 80.8943 | 80.8943 | +0.513 (+0.64%) | 3,359,613 |
| 26 Jan 2021 | CNY | 82.574 | 82.9873 | 79.8144 | 80.381 | 80.381 | -3.32 (-3.97%) | 2,397,967 |
| 25 Jan 2021 | CNY | 86.6267 | 86.6534 | 78.6546 | 83.7005 | 83.7005 | -5.173 (-5.82%) | 5,967,071 |
| 22 Jan 2021 | CNY | 90.5928 | 91.2393 | 87.3733 | 88.873 | 88.873 | -2.64 (-2.88%) | 2,770,717 |
| 21 Jan 2021 | CNY | 86.1068 | 91.7593 | 84.987 | 91.5126 | 91.5126 | +6.026 (+7.05%) | 4,130,146 |
| 20 Jan 2021 | CNY | 82.814 | 89.7596 | 81.4808 | 85.4869 | 85.4869 | +2.306 (+2.77%) | 4,140,478 |
| 19 Jan 2021 | CNY | 80.0544 | 84.4137 | 79.8478 | 83.1806 | 83.1806 | +1.853 (+2.28%) | 3,502,412 |
| 18 Jan 2021 | CNY | 73.9353 | 82.1607 | 72.3956 | 81.3275 | 81.3275 | +7.965 (+10.86%) | 5,800,837 |
| 15 Jan 2021 | CNY | 69.9826 | 74.5552 | 69.656 | 73.3621 | 73.3621 | +3.973 (+5.73%) | 3,244,626 |
| 14 Jan 2021 | CNY | 66.5898 | 70.7892 | 66.0432 | 69.3894 | 69.3894 | +2.48 (+3.71%) | 2,636,816 |
| 13 Jan 2021 | CNY | 67.9896 | 69.6293 | 66.4898 | 66.9097 | 66.9097 | -1.633 (-2.38%) | 1,519,063 |
| 12 Jan 2021 | CNY | 65.0434 | 69.6427 | 64.6901 | 68.5428 | 68.5428 | +3.033 (+4.63%) | 2,522,501 |
| 11 Jan 2021 | CNY | 65.7233 | 68.6361 | 65.39 | 65.51 | 65.51 | -0.247 (-0.38%) | 2,325,356 |
| 8 Jan 2021 | CNY | 65.39 | 66.6298 | 64.6901 | 65.7566 | 65.7566 | -1.093 (-1.64%) | 2,080,482 |
| 7 Jan 2021 | CNY | 67.9896 | 68.6561 | 65.8566 | 66.8498 | 66.8498 | -1.673 (-2.44%) | 2,545,068 |
| 6 Jan 2021 | CNY | 71.3357 | 73.1088 | 67.8363 | 68.5228 | 68.5228 | -1.733 (-2.47%) | 4,642,208 |
