| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 71.78 | 67.71 | 71.18 | 68.01 | 68.01 | -3.17 (-4.45%) | 35,033,053 |
| 8 Jan 2021 | CNY | 73.3 | 71.17 | 72.4 | 71.18 | 71.18 | -1.77 (-2.43%) | 26,053,312 |
| 7 Jan 2021 | CNY | 73.29 | 70.7 | 71.8 | 72.95 | 72.95 | +0.64 (+0.89%) | 37,058,863 |
| 6 Jan 2021 | CNY | 74.25 | 71.52 | 72.78 | 72.31 | 72.31 | -0.49 (-0.67%) | 36,119,061 |
| 5 Jan 2021 | CNY | 75.93 | 71.03 | 73.9 | 72.8 | 72.8 | -2.05 (-2.74%) | 53,489,902 |
| 4 Jan 2021 | CNY | 77.69 | 72.9 | 76.7 | 74.85 | 74.85 | -0.42 (-0.56%) | 53,531,386 |
| 31 Dec 2020 | CNY | 76.76 | 70.3 | 71.02 | 75.27 | 75.27 | +5.07 (+7.22%) | 54,770,372 |
| 30 Dec 2020 | CNY | 70.58 | 65.66 | 67.2 | 70.2 | 70.2 | +2.06 (+3.02%) | 47,202,137 |
| 29 Dec 2020 | CNY | 70.97 | 67.51 | 67.99 | 68.14 | 68.14 | +0.71 (+1.05%) | 43,450,115 |
| 28 Dec 2020 | CNY | 68.37 | 65.56 | 66.15 | 67.43 | 67.43 | +0.86 (+1.29%) | 33,721,425 |
| 25 Dec 2020 | CNY | 67.59 | 63.85 | 65.1 | 66.57 | 66.57 | +1.07 (+1.63%) | 37,352,705 |
| 24 Dec 2020 | CNY | 67.76 | 65.08 | 65.78 | 65.5 | 65.5 | -0.33 (-0.50%) | 36,135,440 |
| 23 Dec 2020 | CNY | 66.93 | 63.48 | 63.8 | 65.83 | 65.83 | +2.43 (+3.83%) | 44,603,955 |
| 22 Dec 2020 | CNY | 68 | 63.3 | 64.4 | 63.4 | 63.4 | -1.55 (-2.39%) | 48,997,723 |
| 21 Dec 2020 | CNY | 65.98 | 62.32 | 62.99 | 64.95 | 64.95 | +1.6 (+2.53%) | 38,011,622 |
| 18 Dec 2020 | CNY | 64.78 | 63.12 | 63.89 | 63.35 | 63.35 | -1.6 (-2.46%) | 34,974,047 |
| 17 Dec 2020 | CNY | 65.68 | 59.75 | 59.81 | 64.95 | 64.95 | +4.94 (+8.23%) | 59,163,704 |
| 16 Dec 2020 | CNY | 61.39 | 59.75 | 61.2 | 60.01 | 60.01 | -1.49 (-2.42%) | 24,620,809 |
| 15 Dec 2020 | CNY | 62.28 | 58.5 | 59 | 61.5 | 61.5 | +2.05 (+3.45%) | 32,106,226 |
| 14 Dec 2020 | CNY | 60.29 | 58.13 | 60.03 | 59.45 | 59.45 | -1.04 (-1.72%) | 25,727,832 |
| 11 Dec 2020 | CNY | 60.7 | 59.76 | 60.55 | 60.49 | 60.49 | +0.29 (+0.48%) | 21,504,646 |
| 10 Dec 2020 | CNY | 61.38 | 59.13 | 59.67 | 60.2 | 60.2 | -0.45 (-0.74%) | 28,469,702 |
| 9 Dec 2020 | CNY | 64.16 | 59.56 | 63.76 | 60.65 | 60.65 | -3.1 (-4.86%) | 37,908,543 |
| 8 Dec 2020 | CNY | 64.5 | 62.9 | 62.9 | 63.75 | 63.75 | +0.3 (+0.47%) | 23,395,373 |
| 7 Dec 2020 | CNY | 64.5 | 63.12 | 63.12 | 63.45 | 63.45 | -0.25 (-0.39%) | 24,212,722 |
| 4 Dec 2020 | CNY | 65.2 | 62.86 | 64.86 | 63.7 | 63.7 | -2.28 (-3.46%) | 38,765,332 |
| 3 Dec 2020 | CNY | 67.97 | 65.65 | 67 | 65.98 | 65.98 | -2.02 (-2.97%) | 42,472,076 |
| 2 Dec 2020 | CNY | 71 | 66.51 | 67.01 | 68 | 68 | -0.02 (-0.03%) | 65,180,946 |
| 1 Dec 2020 | CNY | 71.4 | 63.3 | 63.9 | 68.02 | 68.02 | +2.83 (+4.34%) | 77,050,640 |
| 30 Nov 2020 | CNY | 69.25 | 62.96 | 63.88 | 65.19 | 65.19 | +2.24 (+3.56%) | 98,332,620 |
