| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 71.989 | 75.8617 | 69.696 | 70.2559 | 70.2559 | -2.42 (-3.33%) | 4,020,947 |
| 4 Jan 2021 | CNY | 74.1353 | 74.4486 | 71.6624 | 72.6755 | 72.6755 | -0.92 (-1.25%) | 1,876,847 |
| 31 Dec 2020 | CNY | 69.5627 | 74.2086 | 69.5627 | 73.5954 | 73.5954 | +3.506 (+5.00%) | 2,707,996 |
| 30 Dec 2020 | CNY | 72.3089 | 73.762 | 70.0893 | 70.0893 | 70.0893 | -1.7 (-2.37%) | 1,985,024 |
| 29 Dec 2020 | CNY | 71.989 | 72.9888 | 70.1892 | 71.789 | 71.789 | +1.333 (+1.89%) | 1,898,578 |
| 28 Dec 2020 | CNY | 67.9896 | 70.9025 | 66.1832 | 70.4559 | 70.4559 | +1.733 (+2.52%) | 2,841,533 |
| 25 Dec 2020 | CNY | 71.989 | 71.989 | 68.1962 | 68.7228 | 68.7228 | -3.586 (-4.96%) | 3,433,957 |
| 24 Dec 2020 | CNY | 71.3224 | 73.3088 | 70.6692 | 72.3089 | 72.3089 | +0.967 (+1.35%) | 1,857,524 |
| 23 Dec 2020 | CNY | 71.3224 | 72.3556 | 69.9893 | 71.3424 | 71.3424 | +0.047 (+0.07%) | 1,633,370 |
| 22 Dec 2020 | CNY | 73.882 | 74.182 | 70.9891 | 71.2957 | 71.2957 | -2.68 (-3.62%) | 1,645,110 |
| 21 Dec 2020 | CNY | 69.5027 | 74.4219 | 69.0561 | 73.9753 | 73.9753 | +3.473 (+4.93%) | 2,609,705 |
| 18 Dec 2020 | CNY | 75.2418 | 76.3016 | 69.9293 | 70.5025 | 70.5025 | -4.819 (-6.40%) | 3,889,872 |
| 17 Dec 2020 | CNY | 74.6552 | 75.6484 | 70.1692 | 75.3218 | 75.3218 | -0.033 (-0.04%) | 2,931,383 |
| 16 Dec 2020 | CNY | 76.1283 | 77.9014 | 75.1951 | 75.3551 | 75.3551 | -0.753 (-0.99%) | 2,017,149 |
| 15 Dec 2020 | CNY | 77.1748 | 77.8547 | 75.2151 | 76.1083 | 76.1083 | -1.506 (-1.94%) | 1,585,356 |
| 14 Dec 2020 | CNY | 77.7747 | 78.3347 | 76.1217 | 77.6148 | 77.6148 | -0.493 (-0.63%) | 1,563,212 |
| 11 Dec 2020 | CNY | 80.8409 | 80.9743 | 77.2415 | 78.108 | 78.108 | -1.533 (-1.93%) | 1,767,950 |
| 10 Dec 2020 | CNY | 76.095 | 80.1011 | 76.0084 | 79.6411 | 79.6411 | +3.919 (+5.18%) | 2,964,004 |
| 9 Dec 2020 | CNY | 78.188 | 78.5146 | 75.4084 | 75.7217 | 75.7217 | -2.54 (-3.25%) | 2,148,182 |
| 8 Dec 2020 | CNY | 79.9611 | 79.9611 | 77.8547 | 78.2613 | 78.2613 | -0.713 (-0.90%) | 1,562,088 |
| 7 Dec 2020 | CNY | 79.3212 | 79.3212 | 77.6081 | 78.9746 | 78.9746 | +0.127 (+0.16%) | 2,251,560 |
| 4 Dec 2020 | CNY | 79.4412 | 81.1609 | 77.3215 | 78.8479 | 78.8479 | -0.48 (-0.60%) | 3,470,575 |
| 3 Dec 2020 | CNY | 76.2816 | 79.4278 | 75.5617 | 79.3278 | 79.3278 | +3.439 (+4.53%) | 5,271,340 |
| 2 Dec 2020 | CNY | 75.5218 | 77.0015 | 74.7152 | 75.8884 | 75.8884 | +0.567 (+0.75%) | 2,505,307 |
| 1 Dec 2020 | CNY | 76.3216 | 76.5149 | 74.8952 | 75.3218 | 75.3218 | +0.007 (+0.01%) | 2,240,545 |
| 30 Nov 2020 | CNY | 76.8816 | 76.8816 | 74.5952 | 75.3151 | 75.3151 | -1.606 (-2.09%) | 1,734,426 |
| 27 Nov 2020 | CNY | 78.6679 | 79.2479 | 75.4418 | 76.9215 | 76.9215 | -1.133 (-1.45%) | 2,118,515 |
| 26 Nov 2020 | CNY | 81.3875 | 81.3942 | 77.988 | 78.0547 | 78.0547 | -2.666 (-3.30%) | 1,590,927 |
| 25 Nov 2020 | CNY | 83.7538 | 84.1804 | 80.161 | 80.721 | 80.721 | -1.72 (-2.09%) | 2,278,511 |
| 24 Nov 2020 | CNY | 84.3404 | 84.3404 | 82.374 | 82.4407 | 82.4407 | -2.113 (-2.50%) | 1,482,137 |
