| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 77.3917 | 79.375 | 76.9333 | 77.9917 | 77.9917 | +1.142 (+1.49%) | 872,440 |
| 1 Mar 2021 | CNY | 75.5167 | 78.7417 | 75.5167 | 76.85 | 76.85 | +1.85 (+2.47%) | 895,336 |
| 26 Feb 2021 | CNY | 74.0667 | 75.5667 | 73.7833 | 75 | 75 | +0.025 (+0.03%) | 818,882 |
| 25 Feb 2021 | CNY | 73.6 | 75.7667 | 73.6 | 74.975 | 74.975 | +1.6 (+2.18%) | 472,712 |
| 24 Feb 2021 | CNY | 76.0917 | 76.0917 | 72.4167 | 73.375 | 73.375 | -2.292 (-3.03%) | 1,074,186 |
| 23 Feb 2021 | CNY | 73.3833 | 75.7333 | 72.9167 | 75.6667 | 75.6667 | +1.167 (+1.57%) | 645,028 |
| 22 Feb 2021 | CNY | 73.7417 | 74.5667 | 72.5 | 74.5 | 74.5 | +0.733 (+0.99%) | 930,190 |
| 19 Feb 2021 | CNY | 74.1917 | 75.5667 | 73.5 | 73.7667 | 73.7667 | -1.558 (-2.07%) | 821,288 |
| 18 Feb 2021 | CNY | 77.325 | 78.2333 | 75 | 75.325 | 75.325 | -1.475 (-1.92%) | 796,767 |
| 10 Feb 2021 | CNY | 77.525 | 77.9083 | 76.7083 | 76.8 | 76.8 | -1.45 (-1.85%) | 447,307 |
| 9 Feb 2021 | CNY | 78.4417 | 79.525 | 77.5083 | 78.25 | 78.25 | -0.183 (-0.23%) | 584,584 |
| 8 Feb 2021 | CNY | 77.7417 | 79.25 | 76.5083 | 78.4333 | 78.4333 | -0.467 (-0.59%) | 585,319 |
| 5 Feb 2021 | CNY | 76.3333 | 79.9 | 75 | 78.9 | 78.9 | +2.408 (+3.15%) | 1,056,446 |
| 4 Feb 2021 | CNY | 81.9167 | 82.3083 | 75.725 | 76.4917 | 76.4917 | -5.442 (-6.64%) | 1,187,490 |
| 3 Feb 2021 | CNY | 77.1333 | 82.5 | 77.1333 | 81.9333 | 81.9333 | +5.1 (+6.64%) | 1,712,071 |
| 2 Feb 2021 | CNY | 75.0083 | 77.4833 | 74.875 | 76.8333 | 76.8333 | +0.383 (+0.50%) | 481,236 |
| 1 Feb 2021 | CNY | 75.25 | 77.2917 | 73 | 76.45 | 76.45 | -1.292 (-1.66%) | 1,026,979 |
| 29 Jan 2021 | CNY | 80.6667 | 80.6667 | 75.8417 | 77.7417 | 77.7417 | +3.392 (+4.56%) | 1,283,712 |
| 28 Jan 2021 | CNY | 73.7583 | 75.4167 | 73.6667 | 74.35 | 74.35 | +0.167 (+0.22%) | 355,005 |
| 27 Jan 2021 | CNY | 75.75 | 75.75 | 74.1667 | 74.1833 | 74.1833 | -1.558 (-2.06%) | 425,560 |
| 26 Jan 2021 | CNY | 74.6667 | 77.5167 | 74.0833 | 75.7417 | 75.7417 | +1.158 (+1.55%) | 533,286 |
| 25 Jan 2021 | CNY | 76.3 | 76.3333 | 74.2583 | 74.5833 | 74.5833 | -1.167 (-1.54%) | 490,471 |
| 22 Jan 2021 | CNY | 76.5 | 76.55 | 75 | 75.75 | 75.75 | -0.95 (-1.24%) | 393,696 |
| 21 Jan 2021 | CNY | 75.4333 | 77.1417 | 74.8333 | 76.7 | 76.7 | +0.25 (+0.33%) | 1,037,948 |
| 20 Jan 2021 | CNY | 77.9833 | 77.9833 | 75.9 | 76.45 | 76.45 | -1.533 (-1.97%) | 621,322 |
| 19 Jan 2021 | CNY | 82.4 | 83.7417 | 77.4917 | 77.9833 | 77.9833 | -5.033 (-6.06%) | 1,055,175 |
| 18 Jan 2021 | CNY | 79 | 83.2333 | 78.5083 | 83.0167 | 83.0167 | +3.792 (+4.79%) | 706,798 |
| 15 Jan 2021 | CNY | 76.6667 | 79.5 | 76.6667 | 79.225 | 79.225 | +1.708 (+2.20%) | 461,440 |
| 14 Jan 2021 | CNY | 78.125 | 79.9833 | 77.0583 | 77.5167 | 77.5167 | -1.217 (-1.55%) | 407,692 |
| 13 Jan 2021 | CNY | 78.8583 | 80.55 | 78.0583 | 78.7333 | 78.7333 | -0.1 (-0.13%) | 449,778 |
