| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2020 | CNY | 80.5211 | 81.8895 | 80.0211 | 81.5895 | 81.5895 | +1.326 (+1.65%) | 1,068,655 |
| 2 Dec 2020 | CNY | 81.1316 | 82.0474 | 79.9947 | 80.2632 | 80.2632 | -1.421 (-1.74%) | 1,117,523 |
| 1 Dec 2020 | CNY | 80.5263 | 82.0421 | 80 | 81.6842 | 81.6842 | +1.158 (+1.44%) | 1,130,475 |
| 30 Nov 2020 | CNY | 82.7947 | 83.6842 | 80.5263 | 80.5263 | 80.5263 | -2.479 (-2.99%) | 1,720,265 |
| 27 Nov 2020 | CNY | 85.7211 | 85.7211 | 82.6368 | 83.0053 | 83.0053 | -2.416 (-2.83%) | 1,540,692 |
| 26 Nov 2020 | CNY | 84.3737 | 87.479 | 84.2105 | 85.4211 | 85.4211 | +0.784 (+0.93%) | 1,441,545 |
| 25 Nov 2020 | CNY | 85.1158 | 85.7368 | 83.7263 | 84.6368 | 84.6368 | -0.368 (-0.43%) | 1,257,507 |
| 24 Nov 2020 | CNY | 86.0474 | 86.4684 | 84.6316 | 85.0053 | 85.0053 | -0.937 (-1.09%) | 1,291,994 |
| 23 Nov 2020 | CNY | 86.9105 | 87.7316 | 85.3684 | 85.9421 | 85.9421 | -1.126 (-1.29%) | 1,572,008 |
| 20 Nov 2020 | CNY | 87.8947 | 91.3211 | 86.7421 | 87.0684 | 87.0684 | -1.442 (-1.63%) | 2,521,199 |
| 19 Nov 2020 | CNY | 84.7368 | 89.4737 | 83.1842 | 88.5105 | 88.5105 | +3.089 (+3.62%) | 3,594,222 |
| 18 Nov 2020 | CNY | 86.3105 | 88.0474 | 84.2684 | 85.4211 | 85.4211 | -1.363 (-1.57%) | 2,193,086 |
| 17 Nov 2020 | CNY | 85.6842 | 87.6211 | 84.5316 | 86.7842 | 86.7842 | +1.463 (+1.71%) | 2,934,977 |
| 16 Nov 2020 | CNY | 81.3158 | 87.0632 | 80.9474 | 85.3211 | 85.3211 | +4.769 (+5.92%) | 3,369,228 |
| 13 Nov 2020 | CNY | 79.4737 | 80.8316 | 79.4 | 80.5526 | 80.5526 | -0.111 (-0.14%) | 906,718 |
| 12 Nov 2020 | CNY | 79.4211 | 80.6947 | 78.3158 | 80.6632 | 80.6632 | +0.658 (+0.82%) | 2,001,551 |
| 11 Nov 2020 | CNY | 82.6316 | 84.1526 | 79.8474 | 80.0053 | 80.0053 | -3.279 (-3.94%) | 2,336,542 |
| 10 Nov 2020 | CNY | 85.1368 | 88.1474 | 83.2737 | 83.2842 | 83.2842 | -0.39 (-0.47%) | 3,969,248 |
| 9 Nov 2020 | CNY | 81.4053 | 84.5263 | 80.1474 | 83.6737 | 83.6737 | +2.805 (+3.47%) | 2,979,167 |
| 6 Nov 2020 | CNY | 78.9526 | 82 | 78.9526 | 80.8684 | 80.8684 | +1.984 (+2.52%) | 3,585,999 |
| 5 Nov 2020 | CNY | 78.2526 | 79.4526 | 77.4737 | 78.8842 | 78.8842 | +1.137 (+1.46%) | 1,521,157 |
| 4 Nov 2020 | CNY | 79.5316 | 79.5474 | 76.9263 | 77.7474 | 77.7474 | -1.379 (-1.74%) | 1,382,688 |
| 3 Nov 2020 | CNY | 77.6737 | 79.4737 | 77 | 79.1263 | 79.1263 | +1.49 (+1.92%) | 1,647,032 |
| 2 Nov 2020 | CNY | 78.7421 | 80.1421 | 76.1474 | 77.6368 | 77.6368 | -1.258 (-1.59%) | 2,298,338 |
| 30 Oct 2020 | CNY | 79.6316 | 82.2895 | 77.8947 | 78.8947 | 78.8947 | -1.047 (-1.31%) | 3,265,060 |
| 29 Oct 2020 | CNY | 80.2947 | 81.8684 | 79.6316 | 79.9421 | 79.9421 | -2.321 (-2.82%) | 2,643,027 |
| 28 Oct 2020 | CNY | 77.8947 | 83.5737 | 77.7895 | 82.2632 | 82.2632 | +3.979 (+5.08%) | 4,041,022 |
| 27 Oct 2020 | CNY | 77.1158 | 78.7053 | 76.4211 | 78.2842 | 78.2842 | +0.442 (+0.57%) | 1,707,626 |
| 26 Oct 2020 | CNY | 78.3947 | 78.8947 | 75.7947 | 77.8421 | 77.8421 | -0.521 (-0.66%) | 1,633,236 |
| 23 Oct 2020 | CNY | 78.6842 | 80.8895 | 77.7895 | 78.3632 | 78.3632 | -0.026 (-0.03%) | 2,191,423 |
