| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2021 | CNY | 81.05 | 81.75 | 76.6 | 77 | 77 | -4.75 (-5.81%) | 914,081 |
| 5 Jan 2021 | CNY | 82.29 | 82.7 | 80.61 | 81.75 | 81.75 | -0.68 (-0.82%) | 503,241 |
| 4 Jan 2021 | CNY | 81.18 | 83.18 | 80.2 | 82.43 | 82.43 | +1.25 (+1.54%) | 585,541 |
| 31 Dec 2020 | CNY | 78.01 | 81.49 | 78.01 | 81.18 | 81.18 | +2.63 (+3.35%) | 487,150 |
| 30 Dec 2020 | CNY | 78.01 | 79.77 | 77.3 | 78.55 | 78.55 | -0.21 (-0.27%) | 339,850 |
| 29 Dec 2020 | CNY | 78 | 79.46 | 77.11 | 78.76 | 78.76 | +1.7 (+2.21%) | 413,357 |
| 28 Dec 2020 | CNY | 78.81 | 79.26 | 76.01 | 77.06 | 77.06 | -1.84 (-2.33%) | 511,253 |
| 25 Dec 2020 | CNY | 79.99 | 80.87 | 77.08 | 78.9 | 78.9 | -0.93 (-1.16%) | 756,890 |
| 24 Dec 2020 | CNY | 85.5 | 85.5 | 79.77 | 79.83 | 79.83 | -6.16 (-7.16%) | 1,155,093 |
| 23 Dec 2020 | CNY | 87 | 87 | 84.11 | 85.99 | 85.99 | -0.33 (-0.38%) | 437,239 |
| 22 Dec 2020 | CNY | 88 | 89.89 | 86.08 | 86.32 | 86.32 | -2.31 (-2.61%) | 499,339 |
| 21 Dec 2020 | CNY | 84.8 | 90.5 | 84.01 | 88.63 | 88.63 | +3.83 (+4.52%) | 806,818 |
| 18 Dec 2020 | CNY | 86.89 | 87.69 | 84.53 | 84.8 | 84.8 | -1.97 (-2.27%) | 390,827 |
| 17 Dec 2020 | CNY | 83.8 | 87.88 | 82.64 | 86.77 | 86.77 | +3.27 (+3.92%) | 715,789 |
| 16 Dec 2020 | CNY | 86.84 | 86.84 | 82.69 | 83.5 | 83.5 | -3.2 (-3.69%) | 791,603 |
| 15 Dec 2020 | CNY | 87.76 | 88.78 | 85.97 | 86.7 | 86.7 | -1.05 (-1.20%) | 569,233 |
| 14 Dec 2020 | CNY | 87.61 | 88.74 | 87.25 | 87.75 | 87.75 | +0.17 (+0.19%) | 357,410 |
| 11 Dec 2020 | CNY | 89.54 | 90.86 | 86.66 | 87.58 | 87.58 | -2.41 (-2.68%) | 524,143 |
| 10 Dec 2020 | CNY | 91.17 | 91.17 | 88.6 | 89.99 | 89.99 | -1.2 (-1.32%) | 433,082 |
| 9 Dec 2020 | CNY | 96.05 | 96.14 | 90.67 | 91.19 | 91.19 | -4.86 (-5.06%) | 803,047 |
| 8 Dec 2020 | CNY | 95.64 | 97.98 | 95.15 | 96.05 | 96.05 | +0.7 (+0.73%) | 473,582 |
| 7 Dec 2020 | CNY | 95.4 | 96.28 | 94.32 | 95.35 | 95.35 | +0.35 (+0.37%) | 312,172 |
| 4 Dec 2020 | CNY | 95.58 | 95.67 | 94.25 | 95 | 95 | -0.02 (-0.02%) | 247,855 |
| 3 Dec 2020 | CNY | 95.65 | 95.87 | 93.71 | 95.02 | 95.02 | -0.63 (-0.66%) | 418,626 |
| 2 Dec 2020 | CNY | 95.96 | 97.35 | 94.88 | 95.65 | 95.65 | +0.19 (+0.20%) | 374,471 |
| 1 Dec 2020 | CNY | 94.6 | 96.48 | 93.17 | 95.46 | 95.46 | +1.54 (+1.64%) | 345,062 |
| 30 Nov 2020 | CNY | 94.41 | 95.32 | 93.52 | 93.92 | 93.92 | -0.74 (-0.78%) | 369,599 |
| 27 Nov 2020 | CNY | 96.7 | 97.2 | 93.3 | 94.66 | 94.66 | -1.75 (-1.82%) | 559,360 |
| 26 Nov 2020 | CNY | 97.03 | 98.08 | 96.2 | 96.41 | 96.41 | -0.95 (-0.98%) | 294,186 |
| 25 Nov 2020 | CNY | 99.89 | 99.9 | 97.18 | 97.36 | 97.36 | -2.6 (-2.60%) | 358,251 |
