| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2021 | CNY | 79.12 | 79.12 | 73.37 | 73.39 | 73.39 | -5.33 (-6.77%) | 1,008,500 |
| 22 Feb 2021 | CNY | 79.22 | 79.96 | 76.1 | 78.72 | 78.72 | -0.65 (-0.82%) | 852,500 |
| 19 Feb 2021 | CNY | 78.04 | 79.94 | 77.42 | 79.37 | 79.37 | +0.07 (+0.09%) | 405,800 |
| 18 Feb 2021 | CNY | 76.27 | 79.77 | 76.01 | 79.3 | 79.3 | +3.49 (+4.60%) | 390,200 |
| 10 Feb 2021 | CNY | 72.35 | 76.5 | 71.3 | 75.81 | 75.81 | +3.11 (+4.28%) | 378,800 |
| 9 Feb 2021 | CNY | 67.91 | 73.8 | 67.01 | 72.7 | 72.7 | +4.1 (+5.98%) | 359,000 |
| 8 Feb 2021 | CNY | 72 | 73.38 | 66.66 | 68.6 | 68.6 | -4.18 (-5.74%) | 494,100 |
| 5 Feb 2021 | CNY | 72.37 | 76.41 | 72.08 | 72.78 | 72.78 | +0.41 (+0.57%) | 299,800 |
| 4 Feb 2021 | CNY | 70.7 | 73.38 | 70.7 | 72.37 | 72.37 | -0.74 (-1.01%) | 196,800 |
| 3 Feb 2021 | CNY | 74.85 | 76.5 | 72.81 | 73.11 | 73.11 | -1.65 (-2.21%) | 327,400 |
| 2 Feb 2021 | CNY | 75.8 | 77.5 | 74.05 | 74.76 | 74.76 | -1.79 (-2.34%) | 275,900 |
| 1 Feb 2021 | CNY | 74.8 | 77.12 | 73.57 | 76.55 | 76.55 | +2.25 (+3.03%) | 210,400 |
| 29 Jan 2021 | CNY | 76.4 | 76.68 | 73.61 | 74.3 | 74.3 | -0.72 (-0.96%) | 184,500 |
| 28 Jan 2021 | CNY | 76.1 | 77.87 | 75.01 | 75.02 | 75.02 | -2.58 (-3.32%) | 207,000 |
| 27 Jan 2021 | CNY | 78.35 | 78.48 | 76.05 | 77.6 | 77.6 | -0.8 (-1.02%) | 320,300 |
| 26 Jan 2021 | CNY | 77.58 | 79.27 | 76.33 | 78.4 | 78.4 | +0.6 (+0.77%) | 338,000 |
| 25 Jan 2021 | CNY | 80.37 | 81.5 | 75.37 | 77.8 | 77.8 | -2.58 (-3.21%) | 718,100 |
| 22 Jan 2021 | CNY | 82.13 | 82.13 | 78.9 | 80.38 | 80.38 | -1.3 (-1.59%) | 440,500 |
| 21 Jan 2021 | CNY | 81.58 | 82.55 | 78.73 | 81.68 | 81.68 | -0.61 (-0.74%) | 456,500 |
| 20 Jan 2021 | CNY | 82 | 83.97 | 80.13 | 82.29 | 82.29 | +0.04 (+0.05%) | 420,700 |
| 19 Jan 2021 | CNY | 86.03 | 87.5 | 82.06 | 82.25 | 82.25 | -3.5 (-4.08%) | 526,800 |
| 18 Jan 2021 | CNY | 85.45 | 88 | 84 | 85.75 | 85.75 | +2.96 (+3.58%) | 580,400 |
| 15 Jan 2021 | CNY | 82.98 | 85.5 | 79.52 | 82.79 | 82.79 | -0.44 (-0.53%) | 588,956 |
| 14 Jan 2021 | CNY | 81.92 | 88.68 | 81.8 | 83.23 | 83.23 | +1.18 (+1.44%) | 960,943 |
| 13 Jan 2021 | CNY | 78.17 | 82.76 | 77.51 | 82.05 | 82.05 | +3.39 (+4.31%) | 1,027,156 |
| 12 Jan 2021 | CNY | 74.21 | 79.5 | 71.8 | 78.66 | 78.66 | +4.45 (+6.00%) | 834,100 |
| 11 Jan 2021 | CNY | 73.67 | 75.4 | 73.66 | 74.21 | 74.21 | +0.03 (+0.04%) | 564,100 |
| 8 Jan 2021 | CNY | 73.15 | 74.44 | 70.69 | 74.18 | 74.18 | +1.47 (+2.02%) | 739,700 |
| 7 Jan 2021 | CNY | 72.03 | 72.94 | 69.02 | 72.71 | 72.71 | -0.08 (-0.11%) | 1,189,076 |
| 6 Jan 2021 | CNY | 79.55 | 79.69 | 70.98 | 72.79 | 72.79 | -7.61 (-9.47%) | 2,544,576 |
