| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2020 | CNY | 71.36 | 74.88 | 70.72 | 74.52 | 74.52 | +2.93 (+4.09%) | 2,285,099 |
| 18 Nov 2020 | CNY | 71.2 | 72.3 | 71.2 | 71.59 | 71.59 | +0.08 (+0.11%) | 913,522 |
| 17 Nov 2020 | CNY | 71.99 | 73.5 | 71.1 | 71.51 | 71.51 | -0.69 (-0.96%) | 1,216,800 |
| 16 Nov 2020 | CNY | 72.26 | 73.4 | 71.71 | 72.2 | 72.2 | 0.0 (0.0%) | 1,035,011 |
| 13 Nov 2020 | CNY | 71.17 | 74.36 | 70.7 | 72.2 | 72.2 | +0.5 (+0.70%) | 1,255,610 |
| 12 Nov 2020 | CNY | 74.9 | 75.1 | 71.67 | 71.7 | 71.7 | -3.21 (-4.29%) | 1,718,912 |
| 11 Nov 2020 | CNY | 72.95 | 77.5 | 71.96 | 74.91 | 74.91 | +1.27 (+1.72%) | 2,915,415 |
| 10 Nov 2020 | CNY | 75.68 | 76.48 | 73.5 | 73.64 | 73.64 | -2.69 (-3.52%) | 1,925,266 |
| 9 Nov 2020 | CNY | 76.4 | 76.99 | 75.03 | 76.33 | 76.33 | -0.5 (-0.65%) | 2,189,738 |
| 6 Nov 2020 | CNY | 76.23 | 77.49 | 74 | 76.83 | 76.83 | -0.18 (-0.23%) | 1,805,019 |
| 5 Nov 2020 | CNY | 77.78 | 78 | 73.3 | 77.01 | 77.01 | +0.16 (+0.21%) | 2,669,214 |
| 4 Nov 2020 | CNY | 78.34 | 78.6 | 76.7 | 76.85 | 76.85 | -1.15 (-1.47%) | 1,163,211 |
| 3 Nov 2020 | CNY | 74.22 | 78.7 | 74.14 | 78 | 78 | +3.97 (+5.36%) | 1,637,202 |
| 2 Nov 2020 | CNY | 74.38 | 74.74 | 72.55 | 74.03 | 74.03 | +0.11 (+0.15%) | 1,191,316 |
| 30 Oct 2020 | CNY | 75.7 | 76.1 | 71.52 | 73.92 | 73.92 | -0.47 (-0.63%) | 1,521,083 |
| 29 Oct 2020 | CNY | 76.21 | 76.8 | 74 | 74.39 | 74.39 | -2.23 (-2.91%) | 1,344,040 |
| 28 Oct 2020 | CNY | 77.25 | 77.65 | 74.47 | 76.62 | 76.62 | -1.08 (-1.39%) | 1,571,033 |
| 27 Oct 2020 | CNY | 78.2 | 81.05 | 77.41 | 77.7 | 77.7 | -1 (-1.27%) | 1,730,346 |
| 26 Oct 2020 | CNY | 77.35 | 80.58 | 77 | 78.7 | 78.7 | +0.28 (+0.36%) | 1,207,617 |
| 23 Oct 2020 | CNY | 78.43 | 79.65 | 76.5 | 78.42 | 78.42 | +0.41 (+0.53%) | 1,511,841 |
| 22 Oct 2020 | CNY | 79.1 | 80.37 | 76.36 | 78.01 | 78.01 | -0.69 (-0.88%) | 1,843,007 |
| 21 Oct 2020 | CNY | 83.71 | 84.49 | 78.66 | 78.7 | 78.7 | -4.85 (-5.80%) | 1,917,023 |
| 20 Oct 2020 | CNY | 81.47 | 83.8 | 80.4 | 83.55 | 83.55 | +1.59 (+1.94%) | 1,520,118 |
| 19 Oct 2020 | CNY | 85.77 | 87.02 | 81.85 | 81.96 | 81.96 | -5.43 (-6.21%) | 2,603,613 |
| 16 Oct 2020 | CNY | 85.66 | 89.97 | 85.5 | 87.39 | 87.39 | +1.79 (+2.09%) | 2,885,868 |
| 15 Oct 2020 | CNY | 85.28 | 86.8 | 83.21 | 85.6 | 85.6 | -0.36 (-0.42%) | 1,915,554 |
| 14 Oct 2020 | CNY | 84.78 | 88.57 | 82 | 85.96 | 85.96 | +0.96 (+1.13%) | 3,137,145 |
| 13 Oct 2020 | CNY | 78.75 | 86.98 | 78.26 | 85 | 85 | +5.24 (+6.57%) | 3,332,993 |
| 12 Oct 2020 | CNY | 78 | 81.59 | 77 | 79.76 | 79.76 | +0.89 (+1.13%) | 3,120,973 |
| 9 Oct 2020 | CNY | 74.72 | 79.66 | 74.21 | 78.87 | 78.87 | +3.77 (+5.02%) | 2,568,025 |
