| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2020 | CNY | 79.84 | 80.65 | 78.33 | 80.36 | 80.36 | +0.5 (+0.63%) | 1,794,212 |
| 30 Dec 2020 | CNY | 82.09 | 82.09 | 78.12 | 79.86 | 79.86 | -1.06 (-1.31%) | 1,896,537 |
| 29 Dec 2020 | CNY | 82.08 | 82.97 | 79 | 80.92 | 80.92 | -1.23 (-1.50%) | 1,905,986 |
| 28 Dec 2020 | CNY | 84.78 | 87.48 | 81.15 | 82.15 | 82.15 | +0.2 (+0.24%) | 3,561,111 |
| 25 Dec 2020 | CNY | 76.21 | 82.59 | 76.18 | 81.95 | 81.95 | +4.16 (+5.35%) | 2,820,761 |
| 24 Dec 2020 | CNY | 71.07 | 78.6 | 71.02 | 77.79 | 77.79 | +6.29 (+8.80%) | 3,143,698 |
| 23 Dec 2020 | CNY | 69.5 | 71.7 | 69.2 | 71.5 | 71.5 | +2 (+2.88%) | 796,712 |
| 22 Dec 2020 | CNY | 71.67 | 72 | 69.3 | 69.5 | 69.5 | -1.58 (-2.22%) | 813,500 |
| 21 Dec 2020 | CNY | 69.39 | 72.5 | 67.6 | 71.08 | 71.08 | +1.58 (+2.27%) | 1,289,812 |
| 18 Dec 2020 | CNY | 70.12 | 70.7 | 68 | 69.5 | 69.5 | -0.3 (-0.43%) | 1,005,944 |
| 17 Dec 2020 | CNY | 66.72 | 70.5 | 65.71 | 69.8 | 69.8 | +3.27 (+4.92%) | 1,513,625 |
| 16 Dec 2020 | CNY | 67.9 | 68.49 | 64.88 | 66.53 | 66.53 | -3.69 (-5.25%) | 2,354,258 |
| 15 Dec 2020 | CNY | 70.4 | 70.8 | 69.6 | 70.22 | 70.22 | -0.21 (-0.30%) | 548,388 |
| 14 Dec 2020 | CNY | 70 | 71.71 | 68.66 | 70.43 | 70.43 | -0.17 (-0.24%) | 1,264,763 |
| 11 Dec 2020 | CNY | 73.18 | 73.9 | 69.45 | 70.6 | 70.6 | -3.07 (-4.17%) | 1,927,242 |
| 10 Dec 2020 | CNY | 74.01 | 74.41 | 72.45 | 73.67 | 73.67 | -0.71 (-0.95%) | 1,415,485 |
| 9 Dec 2020 | CNY | 72.2 | 75.48 | 72.05 | 74.38 | 74.38 | +2.08 (+2.88%) | 2,016,787 |
| 8 Dec 2020 | CNY | 73.1 | 73.8 | 72.25 | 72.3 | 72.3 | -0.93 (-1.27%) | 870,012 |
| 7 Dec 2020 | CNY | 72.51 | 73.47 | 72.21 | 73.23 | 73.23 | +0.25 (+0.34%) | 882,068 |
| 4 Dec 2020 | CNY | 71.75 | 73.29 | 71.54 | 72.98 | 72.98 | +1.24 (+1.73%) | 939,441 |
| 3 Dec 2020 | CNY | 72.71 | 73 | 71.72 | 71.74 | 71.74 | -0.95 (-1.31%) | 1,007,453 |
| 2 Dec 2020 | CNY | 73.88 | 74.09 | 72.46 | 72.69 | 72.69 | -1.14 (-1.54%) | 911,250 |
| 1 Dec 2020 | CNY | 72.03 | 74.01 | 72.03 | 73.83 | 73.83 | +1.11 (+1.53%) | 1,091,402 |
| 30 Nov 2020 | CNY | 74 | 75.5 | 72.71 | 72.72 | 72.72 | -2.08 (-2.78%) | 1,252,586 |
| 27 Nov 2020 | CNY | 74.64 | 75.95 | 73 | 74.8 | 74.8 | +0.32 (+0.43%) | 1,420,864 |
| 26 Nov 2020 | CNY | 72.9 | 75.55 | 72.5 | 74.48 | 74.48 | +1.48 (+2.03%) | 1,620,181 |
| 25 Nov 2020 | CNY | 75.3 | 76.17 | 72.9 | 73 | 73 | -2.6 (-3.44%) | 1,550,620 |
| 24 Nov 2020 | CNY | 75.26 | 78.5 | 74.89 | 75.6 | 75.6 | +0.09 (+0.12%) | 2,204,968 |
| 23 Nov 2020 | CNY | 76 | 76.41 | 75.16 | 75.51 | 75.51 | -1.24 (-1.62%) | 1,983,405 |
| 20 Nov 2020 | CNY | 74.05 | 77.48 | 72.7 | 76.75 | 76.75 | +2.23 (+2.99%) | 2,765,669 |
