| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 69.5 | 70.3571 | 69.1143 | 69.7929 | 69.7929 | -0.1 (-0.14%) | 352,909 |
| 30 Nov 2020 | CNY | 68.5714 | 71.2143 | 68.5714 | 69.8929 | 69.8929 | +0.429 (+0.62%) | 255,019 |
| 27 Nov 2020 | CNY | 72.2714 | 72.8643 | 69.1643 | 69.4643 | 69.4643 | -3.429 (-4.70%) | 361,251 |
| 26 Nov 2020 | CNY | 72.6429 | 74.4714 | 72.3714 | 72.8929 | 72.8929 | -0.279 (-0.38%) | 162,576 |
| 25 Nov 2020 | CNY | 72.9357 | 74 | 72.65 | 73.1714 | 73.1714 | +0.236 (+0.32%) | 259,845 |
| 24 Nov 2020 | CNY | 71.9714 | 74.9286 | 71.9714 | 72.9357 | 72.9357 | +0.257 (+0.35%) | 225,454 |
| 23 Nov 2020 | CNY | 72.9572 | 73.4929 | 71.3429 | 72.6786 | 72.6786 | -0.571 (-0.78%) | 263,740 |
| 20 Nov 2020 | CNY | 73.2143 | 73.9643 | 71.7857 | 73.25 | 73.25 | +0.071 (+0.10%) | 233,669 |
| 19 Nov 2020 | CNY | 73.4857 | 74.7643 | 73.0071 | 73.1786 | 73.1786 | -0.65 (-0.88%) | 280,312 |
| 18 Nov 2020 | CNY | 74.8571 | 76.0714 | 73.7429 | 73.8286 | 73.8286 | -1.671 (-2.21%) | 329,207 |
| 17 Nov 2020 | CNY | 74.9714 | 75.5714 | 73.1 | 75.5 | 75.5 | +0.857 (+1.15%) | 371,372 |
| 16 Nov 2020 | CNY | 78.2072 | 78.2072 | 72.8643 | 74.6429 | 74.6429 | +2.336 (+3.23%) | 620,599 |
| 13 Nov 2020 | CNY | 71.5143 | 72.4929 | 70.5786 | 72.3071 | 72.3071 | +0.893 (+1.25%) | 245,537 |
| 12 Nov 2020 | CNY | 70.7 | 72.0714 | 70.1214 | 71.4143 | 71.4143 | +0.279 (+0.39%) | 142,408 |
| 11 Nov 2020 | CNY | 72.8571 | 73.4071 | 70.7714 | 71.1357 | 71.1357 | -2.143 (-2.92%) | 237,055 |
| 10 Nov 2020 | CNY | 74.1286 | 74.7643 | 72.3071 | 73.2786 | 73.2786 | -1.007 (-1.36%) | 316,201 |
| 9 Nov 2020 | CNY | 70.7072 | 74.6786 | 70.7072 | 74.2857 | 74.2857 | +3.593 (+5.08%) | 684,056 |
| 6 Nov 2020 | CNY | 70.8571 | 72.2214 | 69.4857 | 70.6929 | 70.6929 | -0.457 (-0.64%) | 334,894 |
| 5 Nov 2020 | CNY | 70.0071 | 71.4143 | 69.2857 | 71.15 | 71.15 | -1.121 (-1.55%) | 621,187 |
| 4 Nov 2020 | CNY | 72.8429 | 74.1214 | 71.8714 | 72.2714 | 72.2714 | -0.807 (-1.10%) | 299,168 |
| 3 Nov 2020 | CNY | 69.7714 | 73.2143 | 69.7286 | 73.0786 | 73.0786 | +3.307 (+4.74%) | 494,359 |
| 2 Nov 2020 | CNY | 70.2214 | 71.9786 | 67.8571 | 69.7714 | 69.7714 | -0.414 (-0.59%) | 450,930 |
| 30 Oct 2020 | CNY | 71.5286 | 72.6 | 69.2857 | 70.1857 | 70.1857 | -1.336 (-1.87%) | 582,621 |
| 29 Oct 2020 | CNY | 71.3429 | 73.6214 | 70.95 | 71.5214 | 71.5214 | -1.764 (-2.41%) | 598,098 |
| 28 Oct 2020 | CNY | 76.8643 | 76.8643 | 73.0643 | 73.2857 | 73.2857 | -3.579 (-4.66%) | 529,901 |
| 27 Oct 2020 | CNY | 73.4929 | 77.8571 | 72.7929 | 76.8643 | 76.8643 | +3.593 (+4.90%) | 461,770 |
| 26 Oct 2020 | CNY | 73.5286 | 74.6429 | 71.6071 | 73.2714 | 73.2714 | -0.014 (-0.02%) | 273,845 |
| 23 Oct 2020 | CNY | 77.1357 | 77.8071 | 72.7143 | 73.2857 | 73.2857 | -4.057 (-5.25%) | 521,420 |
| 22 Oct 2020 | CNY | 78.7643 | 78.9 | 77.05 | 77.3429 | 77.3429 | -1.421 (-1.80%) | 325,848 |
| 21 Oct 2020 | CNY | 81.6286 | 81.6286 | 78.4857 | 78.7643 | 78.7643 | -2.557 (-3.14%) | 331,199 |
