| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2020 | CNY | 78.1 | 78.4462 | 76.9308 | 77.3231 | 77.3231 | -0.761 (-0.98%) | 844,610 |
| 4 Dec 2020 | CNY | 77.7 | 78.9692 | 77.0769 | 78.0846 | 78.0846 | -0.031 (-0.04%) | 915,467 |
| 3 Dec 2020 | CNY | 78.0692 | 78.9077 | 76.9308 | 78.1154 | 78.1154 | -0.115 (-0.15%) | 1,210,948 |
| 2 Dec 2020 | CNY | 79.0846 | 79.5923 | 78.1385 | 78.2308 | 78.2308 | -0.923 (-1.17%) | 1,102,058 |
| 1 Dec 2020 | CNY | 78.5385 | 79.7 | 78.5385 | 79.1539 | 79.1539 | +0.215 (+0.27%) | 943,337 |
| 30 Nov 2020 | CNY | 79.8154 | 81.0539 | 78.8462 | 78.9385 | 78.9385 | -0.946 (-1.18%) | 1,265,940 |
| 27 Nov 2020 | CNY | 79.9231 | 81.5308 | 78.2077 | 79.8846 | 79.8846 | -0.346 (-0.43%) | 1,729,670 |
| 26 Nov 2020 | CNY | 77.3462 | 81.3385 | 77.0385 | 80.2308 | 80.2308 | +2.885 (+3.73%) | 1,863,940 |
| 25 Nov 2020 | CNY | 79.9308 | 80.4539 | 77.1615 | 77.3462 | 77.3462 | -2.554 (-3.20%) | 1,387,883 |
| 24 Nov 2020 | CNY | 79.4539 | 81.3538 | 79.4539 | 79.9 | 79.9 | -0.038 (-0.05%) | 955,360 |
| 23 Nov 2020 | CNY | 79.9077 | 80.9 | 78.9769 | 79.9385 | 79.9385 | -0.615 (-0.76%) | 1,169,740 |
| 20 Nov 2020 | CNY | 80.9923 | 82.2923 | 80.3385 | 80.5539 | 80.5539 | -1.469 (-1.79%) | 1,400,249 |
| 19 Nov 2020 | CNY | 78.4615 | 82.7692 | 77.7 | 82.0231 | 82.0231 | +3.215 (+4.08%) | 2,042,528 |
| 18 Nov 2020 | CNY | 78.4385 | 79.6231 | 78.1385 | 78.8077 | 78.8077 | +0.085 (+0.11%) | 933,888 |
| 17 Nov 2020 | CNY | 80.4231 | 80.8385 | 78.4615 | 78.7231 | 78.7231 | -2.123 (-2.63%) | 1,339,263 |
| 16 Nov 2020 | CNY | 81.3 | 81.3 | 79.4462 | 80.8462 | 80.8462 | +0.108 (+0.13%) | 1,045,850 |
| 13 Nov 2020 | CNY | 79.7692 | 81.7462 | 78.6923 | 80.7385 | 80.7385 | +0.508 (+0.63%) | 1,186,900 |
| 12 Nov 2020 | CNY | 83.1 | 84.1154 | 79.5385 | 80.2308 | 80.2308 | -2.869 (-3.45%) | 1,838,021 |
| 11 Nov 2020 | CNY | 85.7769 | 86.9846 | 82.9846 | 83.1 | 83.1 | -2.823 (-3.29%) | 1,811,356 |
| 10 Nov 2020 | CNY | 84.2385 | 87.1923 | 84.2385 | 85.9231 | 85.9231 | +1.785 (+2.12%) | 2,527,488 |
| 9 Nov 2020 | CNY | 83.0769 | 84.5692 | 82.3692 | 84.1385 | 84.1385 | +1.308 (+1.58%) | 1,986,254 |
| 6 Nov 2020 | CNY | 85.4308 | 85.4615 | 82.3154 | 82.8308 | 82.8308 | -2.6 (-3.04%) | 1,742,289 |
| 5 Nov 2020 | CNY | 83.9308 | 86.0615 | 83.6769 | 85.4308 | 85.4308 | +1.639 (+1.96%) | 1,910,963 |
| 4 Nov 2020 | CNY | 86.1692 | 86.8 | 82.1539 | 83.7923 | 83.7923 | -2.746 (-3.17%) | 2,595,885 |
| 3 Nov 2020 | CNY | 84.6154 | 87.1462 | 84.6154 | 86.5385 | 86.5385 | +0.654 (+0.76%) | 1,940,338 |
| 2 Nov 2020 | CNY | 87.2615 | 88.4615 | 81.9308 | 85.8846 | 85.8846 | -3.115 (-3.50%) | 2,714,611 |
| 30 Oct 2020 | CNY | 93.8154 | 96.1539 | 88.9231 | 89 | 89 | -5.031 (-5.35%) | 3,402,345 |
| 29 Oct 2020 | CNY | 95.4692 | 95.8462 | 93.4615 | 94.0308 | 94.0308 | -3.662 (-3.75%) | 3,636,220 |
| 28 Oct 2020 | CNY | 93.1539 | 98.8385 | 92.0539 | 97.6923 | 97.6923 | +3.5 (+3.72%) | 4,875,748 |
| 27 Oct 2020 | CNY | 90.1539 | 100.7308 | 89.7692 | 94.1923 | 94.1923 | +3.846 (+4.26%) | 4,751,506 |
