| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 80.4167 | 80.8333 | 78 | 78.8333 | 78.8333 | -0.075 (-0.10%) | 423,960 |
| 11 Jan 2021 | CNY | 78.375 | 80.825 | 77.6083 | 78.9083 | 78.9083 | +0.575 (+0.73%) | 406,395 |
| 8 Jan 2021 | CNY | 80.7333 | 81.8333 | 77.8417 | 78.3333 | 78.3333 | -2.342 (-2.90%) | 735,904 |
| 7 Jan 2021 | CNY | 83.325 | 84.2417 | 75.8333 | 80.675 | 80.675 | -2.942 (-3.52%) | 783,520 |
| 6 Jan 2021 | CNY | 84.9917 | 86.5 | 83.3333 | 83.6167 | 83.6167 | -1.217 (-1.43%) | 475,448 |
| 5 Jan 2021 | CNY | 84.1667 | 85.4917 | 83.8167 | 84.8333 | 84.8333 | -0.158 (-0.19%) | 513,350 |
| 4 Jan 2021 | CNY | 83.3417 | 85.4167 | 82.5333 | 84.9917 | 84.9917 | +0.858 (+1.02%) | 778,998 |
| 31 Dec 2020 | CNY | 82.3167 | 84.575 | 82.3167 | 84.1333 | 84.1333 | +1.817 (+2.21%) | 556,323 |
| 30 Dec 2020 | CNY | 80 | 82.5 | 80 | 82.3167 | 82.3167 | +2.483 (+3.11%) | 797,828 |
| 29 Dec 2020 | CNY | 76.1917 | 80.275 | 76.0167 | 79.8333 | 79.8333 | +4.075 (+5.38%) | 1,110,675 |
| 28 Dec 2020 | CNY | 75.6667 | 77.4083 | 75.3083 | 75.7583 | 75.7583 | -0.075 (-0.10%) | 672,745 |
| 25 Dec 2020 | CNY | 76.6667 | 76.8417 | 75 | 75.8333 | 75.8333 | -1.008 (-1.31%) | 689,454 |
| 24 Dec 2020 | CNY | 78.2917 | 78.7 | 74.5833 | 76.8417 | 76.8417 | -1.433 (-1.83%) | 1,026,542 |
| 23 Dec 2020 | CNY | 78.4833 | 79.5667 | 77.7 | 78.275 | 78.275 | -0.892 (-1.13%) | 415,592 |
| 22 Dec 2020 | CNY | 80.2583 | 80.7583 | 78.6417 | 79.1667 | 79.1667 | -1.392 (-1.73%) | 361,603 |
| 21 Dec 2020 | CNY | 79.0667 | 80.9167 | 78.375 | 80.5583 | 80.5583 | +1.325 (+1.67%) | 337,488 |
| 18 Dec 2020 | CNY | 79.3083 | 79.9417 | 78.0583 | 79.2333 | 79.2333 | -0.225 (-0.28%) | 408,736 |
| 17 Dec 2020 | CNY | 79.1833 | 79.5833 | 77.4 | 79.4583 | 79.4583 | +0.3 (+0.38%) | 392,502 |
| 16 Dec 2020 | CNY | 77.525 | 79.5833 | 77.525 | 79.1583 | 79.1583 | +1.067 (+1.37%) | 237,686 |
| 15 Dec 2020 | CNY | 80.3083 | 81.4167 | 77.5167 | 78.0917 | 78.0917 | -2.058 (-2.57%) | 475,080 |
| 14 Dec 2020 | CNY | 79.6 | 80.6667 | 77.975 | 80.15 | 80.15 | +1.358 (+1.72%) | 334,262 |
| 11 Dec 2020 | CNY | 77.5167 | 79.85 | 76.3417 | 78.7917 | 78.7917 | +0.433 (+0.55%) | 647,671 |
| 10 Dec 2020 | CNY | 80.1667 | 80.1667 | 77.4167 | 78.3583 | 78.3583 | -1.817 (-2.27%) | 337,246 |
| 9 Dec 2020 | CNY | 78.15 | 80.7333 | 77.5917 | 80.175 | 80.175 | +1.642 (+2.09%) | 288,733 |
| 8 Dec 2020 | CNY | 77.5167 | 78.8333 | 77.1667 | 78.5333 | 78.5333 | +0.467 (+0.60%) | 313,944 |
| 7 Dec 2020 | CNY | 77.7083 | 78.75 | 77.5083 | 78.0667 | 78.0667 | +0.025 (+0.03%) | 225,471 |
| 4 Dec 2020 | CNY | 78.35 | 79.3417 | 77.6667 | 78.0417 | 78.0417 | -0.6 (-0.76%) | 246,354 |
| 3 Dec 2020 | CNY | 78.5583 | 78.9917 | 77.6 | 78.6417 | 78.6417 | -0.125 (-0.16%) | 262,459 |
| 2 Dec 2020 | CNY | 78.9833 | 79.9583 | 78.4167 | 78.7667 | 78.7667 | -0.217 (-0.27%) | 288,861 |
| 1 Dec 2020 | CNY | 77.3333 | 79.9917 | 76.6833 | 78.9833 | 78.9833 | +2.25 (+2.93%) | 569,569 |
