| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 70.89 | 71.18 | 68.7 | 68.9 | 68.9 | -2.5 (-3.50%) | 1,142,721 |
| 8 Jan 2021 | CNY | 70.5 | 73 | 69.24 | 71.4 | 71.4 | +0.74 (+1.05%) | 499,129 |
| 7 Jan 2021 | CNY | 73.35 | 74.42 | 69.92 | 70.66 | 70.66 | -3.27 (-4.42%) | 1,008,861 |
| 6 Jan 2021 | CNY | 75.8 | 76.25 | 73.05 | 73.93 | 73.93 | -1.59 (-2.11%) | 776,199 |
| 5 Jan 2021 | CNY | 77.76 | 78.28 | 75.12 | 75.52 | 75.52 | -2.96 (-3.77%) | 1,026,206 |
| 4 Jan 2021 | CNY | 76.5 | 79.38 | 75.88 | 78.48 | 78.48 | +1.68 (+2.19%) | 871,168 |
| 31 Dec 2020 | CNY | 77.35 | 77.47 | 75.94 | 76.8 | 76.8 | +0.01 (+0.01%) | 563,335 |
| 30 Dec 2020 | CNY | 77 | 77.66 | 76.08 | 76.79 | 76.79 | -0.01 (-0.01%) | 640,578 |
| 29 Dec 2020 | CNY | 75.44 | 76.95 | 73 | 76.8 | 76.8 | +1.4 (+1.86%) | 1,040,507 |
| 28 Dec 2020 | CNY | 76 | 78.45 | 74.67 | 75.4 | 75.4 | -0.22 (-0.29%) | 950,972 |
| 25 Dec 2020 | CNY | 70.89 | 75.84 | 70.89 | 75.62 | 75.62 | +4.5 (+6.33%) | 1,090,202 |
| 24 Dec 2020 | CNY | 72.18 | 72.5 | 70.06 | 71.12 | 71.12 | -0.3 (-0.42%) | 403,518 |
| 23 Dec 2020 | CNY | 68.66 | 72.92 | 68.66 | 71.42 | 71.42 | +2.37 (+3.43%) | 795,875 |
| 22 Dec 2020 | CNY | 70.2 | 70.5 | 68.71 | 69.05 | 69.05 | -1.24 (-1.76%) | 411,090 |
| 21 Dec 2020 | CNY | 71.38 | 71.5 | 69.67 | 70.29 | 70.29 | +0.4 (+0.57%) | 349,406 |
| 18 Dec 2020 | CNY | 68.91 | 70.12 | 68.76 | 69.89 | 69.89 | +0.49 (+0.71%) | 326,144 |
| 17 Dec 2020 | CNY | 69.34 | 69.62 | 68.53 | 69.4 | 69.4 | +0.41 (+0.59%) | 439,764 |
| 16 Dec 2020 | CNY | 69.67 | 70.67 | 68.61 | 68.99 | 68.99 | -0.82 (-1.17%) | 394,991 |
| 15 Dec 2020 | CNY | 69.5 | 70.4 | 69 | 69.81 | 69.81 | +0.34 (+0.49%) | 449,343 |
| 14 Dec 2020 | CNY | 68.79 | 70.51 | 68.04 | 69.47 | 69.47 | +0.67 (+0.97%) | 577,415 |
| 11 Dec 2020 | CNY | 70.42 | 71.48 | 67.95 | 68.8 | 68.8 | -1.63 (-2.31%) | 1,100,081 |
| 10 Dec 2020 | CNY | 72.4 | 73.6 | 70.01 | 70.43 | 70.43 | -2.16 (-2.98%) | 861,382 |
| 9 Dec 2020 | CNY | 74.59 | 75.66 | 72.03 | 72.59 | 72.59 | -1.93 (-2.59%) | 958,714 |
| 8 Dec 2020 | CNY | 71.38 | 75.99 | 71.38 | 74.52 | 74.52 | +2.83 (+3.95%) | 1,538,060 |
| 7 Dec 2020 | CNY | 70.19 | 72.3 | 69.63 | 71.69 | 71.69 | +1.89 (+2.71%) | 995,856 |
| 4 Dec 2020 | CNY | 70.22 | 70.22 | 69.18 | 69.8 | 69.8 | -0.25 (-0.36%) | 406,330 |
| 3 Dec 2020 | CNY | 69.07 | 70.9 | 68.38 | 70.05 | 70.05 | +0.98 (+1.42%) | 969,240 |
| 2 Dec 2020 | CNY | 69.88 | 69.88 | 69.06 | 69.07 | 69.07 | -0.43 (-0.62%) | 462,770 |
| 1 Dec 2020 | CNY | 69.64 | 69.99 | 68.5 | 69.5 | 69.5 | -0.13 (-0.19%) | 490,678 |
| 30 Nov 2020 | CNY | 69.03 | 70.23 | 69.03 | 69.63 | 69.63 | +0.18 (+0.26%) | 249,101 |
