| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2021 | CNY | 87.6 | 88.76 | 86.01 | 86.8 | 86.8 | -1.3 (-1.48%) | 282,197 |
| 1 Mar 2021 | CNY | 84.3 | 89.5 | 82.35 | 88.1 | 88.1 | +4.1 (+4.88%) | 660,171 |
| 26 Feb 2021 | CNY | 83 | 85.92 | 82.68 | 84 | 84 | -1.48 (-1.73%) | 666,251 |
| 25 Feb 2021 | CNY | 85.7 | 87 | 82.28 | 85.48 | 85.48 | -0.76 (-0.88%) | 761,704 |
| 24 Feb 2021 | CNY | 86.03 | 87.3 | 85.39 | 86.24 | 86.24 | +0.21 (+0.24%) | 272,947 |
| 23 Feb 2021 | CNY | 83.19 | 87.65 | 83.19 | 86.03 | 86.03 | +2.03 (+2.42%) | 360,336 |
| 22 Feb 2021 | CNY | 85.57 | 86.81 | 83.92 | 84 | 84 | -2.36 (-2.73%) | 527,070 |
| 19 Feb 2021 | CNY | 87.12 | 87.69 | 86.22 | 86.36 | 86.36 | -0.74 (-0.85%) | 409,331 |
| 18 Feb 2021 | CNY | 85.31 | 87.71 | 85.31 | 87.1 | 87.1 | +2.28 (+2.69%) | 511,988 |
| 10 Feb 2021 | CNY | 84.87 | 85.88 | 83 | 84.82 | 84.82 | +0.27 (+0.32%) | 426,138 |
| 9 Feb 2021 | CNY | 81.98 | 84.84 | 80.5 | 84.55 | 84.55 | +2.57 (+3.13%) | 554,804 |
| 8 Feb 2021 | CNY | 80.3 | 85 | 79.64 | 81.98 | 81.98 | +1.68 (+2.09%) | 677,370 |
| 5 Feb 2021 | CNY | 79.44 | 81.2 | 79.36 | 80.3 | 80.3 | +0.08 (+0.10%) | 419,643 |
| 4 Feb 2021 | CNY | 81.2 | 81.99 | 78.75 | 80.22 | 80.22 | -1.06 (-1.30%) | 850,568 |
| 3 Feb 2021 | CNY | 76.22 | 81.63 | 74.12 | 81.28 | 81.28 | +6.02 (+8.00%) | 1,220,011 |
| 2 Feb 2021 | CNY | 75.53 | 76.84 | 74.8 | 75.26 | 75.26 | -1.02 (-1.34%) | 450,040 |
| 1 Feb 2021 | CNY | 78.73 | 78.73 | 75.76 | 76.28 | 76.28 | -1.72 (-2.21%) | 367,683 |
| 29 Jan 2021 | CNY | 77 | 78.62 | 75.99 | 78 | 78 | +1.98 (+2.60%) | 640,453 |
| 28 Jan 2021 | CNY | 73.65 | 77.88 | 73.65 | 76.02 | 76.02 | +1.54 (+2.07%) | 548,899 |
| 27 Jan 2021 | CNY | 75.88 | 75.88 | 73.42 | 74.48 | 74.48 | -1.06 (-1.40%) | 409,327 |
| 26 Jan 2021 | CNY | 76.78 | 78.19 | 75.39 | 75.54 | 75.54 | -1.91 (-2.47%) | 427,655 |
| 25 Jan 2021 | CNY | 78.7 | 79.86 | 77.07 | 77.45 | 77.45 | -2.55 (-3.19%) | 709,879 |
| 22 Jan 2021 | CNY | 81.38 | 81.38 | 78.77 | 80 | 80 | -1.94 (-2.37%) | 693,735 |
| 21 Jan 2021 | CNY | 80.98 | 82.5 | 79.99 | 81.94 | 81.94 | +0.69 (+0.85%) | 469,870 |
| 20 Jan 2021 | CNY | 81.31 | 82.5 | 80.68 | 81.25 | 81.25 | -0.75 (-0.91%) | 333,034 |
| 19 Jan 2021 | CNY | 82.07 | 84.8 | 80.82 | 82 | 82 | -0.91 (-1.10%) | 573,811 |
| 18 Jan 2021 | CNY | 80.55 | 83.03 | 80.55 | 82.91 | 82.91 | +1.44 (+1.77%) | 513,848 |
| 15 Jan 2021 | CNY | 82.07 | 84.35 | 80.08 | 81.47 | 81.47 | -0.6 (-0.73%) | 741,788 |
| 14 Jan 2021 | CNY | 77.58 | 82.58 | 76.72 | 82.07 | 82.07 | +4.95 (+6.42%) | 1,141,673 |
| 13 Jan 2021 | CNY | 82.11 | 82.98 | 77 | 77.12 | 77.12 | -5.89 (-7.10%) | 1,565,652 |
