| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 86.5714 | 87.1214 | 86.1857 | 86.8214 | 86.8214 | -0.121 (-0.14%) | 264,896 |
| 1 Dec 2020 | CNY | 86.4286 | 87.2857 | 85.7714 | 86.9429 | 86.9429 | +0.514 (+0.60%) | 211,540 |
| 30 Nov 2020 | CNY | 87.1429 | 87.1429 | 85.6571 | 86.4286 | 86.4286 | +0.286 (+0.33%) | 288,680 |
| 27 Nov 2020 | CNY | 86.2357 | 86.7929 | 85.6143 | 86.1429 | 86.1429 | -0.093 (-0.11%) | 256,060 |
| 26 Nov 2020 | CNY | 88.0714 | 89.2857 | 85.9143 | 86.2357 | 86.2357 | -2.629 (-2.96%) | 579,320 |
| 25 Nov 2020 | CNY | 90.7143 | 92.4714 | 88.7143 | 88.8643 | 88.8643 | -1.821 (-2.01%) | 502,504 |
| 24 Nov 2020 | CNY | 90.7786 | 91.2072 | 90.4071 | 90.6857 | 90.6857 | -0.186 (-0.20%) | 204,540 |
| 23 Nov 2020 | CNY | 90.7143 | 91.7072 | 90.1571 | 90.8714 | 90.8714 | +0.157 (+0.17%) | 284,900 |
| 20 Nov 2020 | CNY | 89.6857 | 90.9357 | 89.0214 | 90.7143 | 90.7143 | +0.507 (+0.56%) | 341,600 |
| 19 Nov 2020 | CNY | 88.9286 | 90.4286 | 88.6643 | 90.2072 | 90.2072 | +0.793 (+0.89%) | 285,880 |
| 18 Nov 2020 | CNY | 88.7857 | 89.8929 | 88.7857 | 89.4143 | 89.4143 | +0.193 (+0.22%) | 247,380 |
| 17 Nov 2020 | CNY | 91.1857 | 91.4286 | 89.0571 | 89.2214 | 89.2214 | -2.55 (-2.78%) | 441,980 |
| 16 Nov 2020 | CNY | 92.5 | 92.5 | 90.9786 | 91.7714 | 91.7714 | +0.021 (+0.02%) | 300,020 |
| 13 Nov 2020 | CNY | 91.3429 | 92 | 90 | 91.75 | 91.75 | +0.407 (+0.45%) | 442,296 |
| 12 Nov 2020 | CNY | 91.0786 | 92.5071 | 89.6786 | 91.3429 | 91.3429 | -0.007 (-0.01%) | 469,112 |
| 11 Nov 2020 | CNY | 92.8571 | 96.0714 | 91.1143 | 91.35 | 91.35 | -0.35 (-0.38%) | 969,256 |
| 10 Nov 2020 | CNY | 92.1857 | 92.7357 | 90.75 | 91.7 | 91.7 | -0.186 (-0.20%) | 614,325 |
| 9 Nov 2020 | CNY | 88.7143 | 92.2143 | 88.7143 | 91.8857 | 91.8857 | +3.171 (+3.57%) | 1,171,088 |
| 6 Nov 2020 | CNY | 88.6214 | 88.9357 | 87.2286 | 88.7143 | 88.7143 | +0.229 (+0.26%) | 552,580 |
| 5 Nov 2020 | CNY | 87.4 | 88.7143 | 86.9143 | 88.4857 | 88.4857 | +1.679 (+1.93%) | 473,950 |
| 4 Nov 2020 | CNY | 88.1357 | 88.8571 | 86.2929 | 86.8071 | 86.8071 | -1.671 (-1.89%) | 634,250 |
| 3 Nov 2020 | CNY | 87.1429 | 88.9286 | 86.7929 | 88.4786 | 88.4786 | +1.7 (+1.96%) | 601,300 |
| 2 Nov 2020 | CNY | 86.1857 | 87.5929 | 85.4 | 86.7786 | 86.7786 | +0.579 (+0.67%) | 401,940 |
| 30 Oct 2020 | CNY | 84.8643 | 88.5357 | 84.4143 | 86.2 | 86.2 | -0.029 (-0.03%) | 1,051,272 |
| 29 Oct 2020 | CNY | 84.8571 | 86.9857 | 84 | 86.2286 | 86.2286 | +0.657 (+0.77%) | 379,960 |
| 28 Oct 2020 | CNY | 85 | 86.1357 | 84.6429 | 85.5714 | 85.5714 | +0.1 (+0.12%) | 333,622 |
| 27 Oct 2020 | CNY | 85.4857 | 85.7357 | 84.7143 | 85.4714 | 85.4714 | -0.243 (-0.28%) | 153,720 |
| 26 Oct 2020 | CNY | 84.35 | 85.85 | 83.6929 | 85.7143 | 85.7143 | +0.843 (+0.99%) | 314,312 |
| 23 Oct 2020 | CNY | 86.4286 | 87.3429 | 84.6429 | 84.8714 | 84.8714 | -1.743 (-2.01%) | 323,694 |
| 22 Oct 2020 | CNY | 88.6643 | 88.6643 | 85.8571 | 86.6143 | 86.6143 | -1.457 (-1.65%) | 347,342 |
