| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | CNY | 96 | 96.35 | 95.18 | 95.28 | 95.28 | -1 (-1.04%) | 746,812 |
| 1 Dec 2020 | CNY | 96 | 96.5 | 95.85 | 96.28 | 96.28 | +0.12 (+0.12%) | 434,284 |
| 30 Nov 2020 | CNY | 95.71 | 96.74 | 95.5 | 96.16 | 96.16 | +0.35 (+0.37%) | 507,038 |
| 27 Nov 2020 | CNY | 96.92 | 97.49 | 95.68 | 95.81 | 95.81 | -1.08 (-1.11%) | 543,335 |
| 26 Nov 2020 | CNY | 97.68 | 98.39 | 96.38 | 96.89 | 96.89 | -0.81 (-0.83%) | 645,504 |
| 25 Nov 2020 | CNY | 99.46 | 99.46 | 97.17 | 97.7 | 97.7 | -1.05 (-1.06%) | 715,125 |
| 24 Nov 2020 | CNY | 99.02 | 100.01 | 98.52 | 98.75 | 98.75 | -0.95 (-0.95%) | 595,537 |
| 23 Nov 2020 | CNY | 98.09 | 101 | 97.18 | 99.7 | 99.7 | +1.67 (+1.70%) | 1,098,533 |
| 20 Nov 2020 | CNY | 98.26 | 98.37 | 97.01 | 98.03 | 98.03 | -0.49 (-0.50%) | 613,245 |
| 19 Nov 2020 | CNY | 97.7 | 99.59 | 96.5 | 98.52 | 98.52 | +0.62 (+0.63%) | 857,766 |
| 18 Nov 2020 | CNY | 98 | 98.56 | 96.96 | 97.9 | 97.9 | +0.06 (+0.06%) | 730,317 |
| 17 Nov 2020 | CNY | 101.87 | 102.35 | 96.98 | 97.84 | 97.84 | -3.73 (-3.67%) | 1,610,014 |
| 16 Nov 2020 | CNY | 102.32 | 103.28 | 100.26 | 101.57 | 101.57 | -0.35 (-0.34%) | 1,027,825 |
| 13 Nov 2020 | CNY | 98.43 | 102.82 | 97.74 | 101.92 | 101.92 | +3.16 (+3.20%) | 1,726,486 |
| 12 Nov 2020 | CNY | 101.1 | 102.88 | 98.44 | 98.76 | 98.76 | -1.14 (-1.14%) | 1,892,577 |
| 11 Nov 2020 | CNY | 96.97 | 102.88 | 96.2 | 99.9 | 99.9 | +2.25 (+2.30%) | 2,795,461 |
| 10 Nov 2020 | CNY | 93.6 | 99.8 | 92.92 | 97.65 | 97.65 | +4.15 (+4.44%) | 2,551,055 |
| 9 Nov 2020 | CNY | 91.33 | 94.1 | 91.31 | 93.5 | 93.5 | +2.6 (+2.86%) | 1,145,772 |
| 6 Nov 2020 | CNY | 92.61 | 92.87 | 90.68 | 90.9 | 90.9 | -1.63 (-1.76%) | 722,728 |
| 5 Nov 2020 | CNY | 91.92 | 92.88 | 91.11 | 92.53 | 92.53 | +1.71 (+1.88%) | 853,157 |
| 4 Nov 2020 | CNY | 92.09 | 92.5 | 90.62 | 90.82 | 90.82 | -1 (-1.09%) | 731,801 |
| 3 Nov 2020 | CNY | 89.71 | 92.42 | 89.38 | 91.82 | 91.82 | +2.81 (+3.16%) | 833,766 |
| 2 Nov 2020 | CNY | 90.07 | 90.47 | 88.79 | 89.01 | 89.01 | -1.09 (-1.21%) | 1,261,679 |
| 30 Oct 2020 | CNY | 92.41 | 92.65 | 90.1 | 90.1 | 90.1 | -1.9 (-2.07%) | 1,284,350 |
| 29 Oct 2020 | CNY | 91.99 | 92.64 | 90.88 | 92 | 92 | -0.96 (-1.03%) | 1,023,717 |
| 28 Oct 2020 | CNY | 95.31 | 95.55 | 92.09 | 92.96 | 92.96 | -2.24 (-2.35%) | 1,266,461 |
| 27 Oct 2020 | CNY | 94.88 | 95.55 | 94.68 | 95.2 | 95.2 | +0.53 (+0.56%) | 574,749 |
| 26 Oct 2020 | CNY | 95 | 95 | 94.01 | 94.67 | 94.67 | -0.6 (-0.63%) | 799,606 |
| 23 Oct 2020 | CNY | 97.61 | 98.2 | 95.03 | 95.27 | 95.27 | -2.33 (-2.39%) | 1,329,405 |
| 22 Oct 2020 | CNY | 98.92 | 98.92 | 97 | 97.6 | 97.6 | -1.3 (-1.31%) | 897,079 |
