| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2021 | CNY | 81.6 | 81.91 | 78.09 | 80.1 | 80.1 | -1.74 (-2.13%) | 274,952 |
| 8 Mar 2021 | CNY | 82.2 | 83.59 | 81.84 | 81.84 | 81.84 | -0.38 (-0.46%) | 289,758 |
| 5 Mar 2021 | CNY | 82 | 82.42 | 81.65 | 82.22 | 82.22 | +0.3 (+0.37%) | 228,678 |
| 4 Mar 2021 | CNY | 82.01 | 83.19 | 81.75 | 81.92 | 81.92 | -0.74 (-0.90%) | 226,636 |
| 3 Mar 2021 | CNY | 82.04 | 82.9 | 81.5 | 82.66 | 82.66 | -0.02 (-0.02%) | 280,461 |
| 2 Mar 2021 | CNY | 85 | 85.08 | 82.32 | 82.68 | 82.68 | -3.01 (-3.51%) | 664,047 |
| 1 Mar 2021 | CNY | 85.18 | 86.18 | 85.03 | 85.69 | 85.69 | +0.29 (+0.34%) | 321,159 |
| 26 Feb 2021 | CNY | 83 | 85.46 | 83 | 85.4 | 85.4 | +2.41 (+2.90%) | 552,470 |
| 25 Feb 2021 | CNY | 83.81 | 84.78 | 82.49 | 82.99 | 82.99 | -0.79 (-0.94%) | 231,805 |
| 24 Feb 2021 | CNY | 82.82 | 84.2 | 82.21 | 83.78 | 83.78 | +0.99 (+1.20%) | 318,402 |
| 23 Feb 2021 | CNY | 83.07 | 83.68 | 81.98 | 82.79 | 82.79 | -0.28 (-0.34%) | 246,044 |
| 22 Feb 2021 | CNY | 80.85 | 86.19 | 80.75 | 83.07 | 83.07 | +2.46 (+3.05%) | 599,083 |
| 19 Feb 2021 | CNY | 77.93 | 80.8 | 77.93 | 80.61 | 80.61 | +2.48 (+3.17%) | 340,078 |
| 18 Feb 2021 | CNY | 77.48 | 79.39 | 77.08 | 78.13 | 78.13 | +2.02 (+2.65%) | 371,274 |
| 10 Feb 2021 | CNY | 76.3 | 77.83 | 75.65 | 76.11 | 76.11 | -0.19 (-0.25%) | 543,278 |
| 9 Feb 2021 | CNY | 76.8 | 76.8 | 75.7 | 76.3 | 76.3 | +0.54 (+0.71%) | 334,799 |
| 8 Feb 2021 | CNY | 76.6 | 76.92 | 75.33 | 75.76 | 75.76 | -0.85 (-1.11%) | 257,656 |
| 5 Feb 2021 | CNY | 77.33 | 77.96 | 76.61 | 76.61 | 76.61 | -0.71 (-0.92%) | 288,384 |
| 4 Feb 2021 | CNY | 79.33 | 79.78 | 77.01 | 77.32 | 77.32 | -1.91 (-2.41%) | 296,711 |
| 3 Feb 2021 | CNY | 80.96 | 81 | 79.05 | 79.23 | 79.23 | -1.73 (-2.14%) | 265,543 |
| 2 Feb 2021 | CNY | 81.01 | 82.28 | 80.83 | 80.96 | 80.96 | -0.24 (-0.30%) | 248,766 |
| 1 Feb 2021 | CNY | 79.28 | 81.5 | 79.28 | 81.2 | 81.2 | +1.15 (+1.44%) | 283,970 |
| 29 Jan 2021 | CNY | 79.97 | 81.55 | 78.79 | 80.05 | 80.05 | -0.08 (-0.10%) | 431,043 |
| 28 Jan 2021 | CNY | 80.8 | 82.2 | 80.01 | 80.13 | 80.13 | -0.97 (-1.20%) | 488,797 |
| 27 Jan 2021 | CNY | 82.91 | 83.58 | 80.83 | 81.1 | 81.1 | -1.81 (-2.18%) | 515,732 |
| 26 Jan 2021 | CNY | 83.14 | 84.51 | 82.48 | 82.91 | 82.91 | -0.72 (-0.86%) | 276,930 |
| 25 Jan 2021 | CNY | 85.08 | 86.27 | 83.5 | 83.63 | 83.63 | -2.19 (-2.55%) | 356,458 |
| 22 Jan 2021 | CNY | 87.02 | 87.87 | 85.12 | 85.82 | 85.82 | -1.06 (-1.22%) | 287,555 |
| 21 Jan 2021 | CNY | 88.26 | 88.92 | 86.5 | 86.88 | 86.88 | -1.38 (-1.56%) | 390,830 |
| 20 Jan 2021 | CNY | 88.6 | 89.21 | 88.04 | 88.26 | 88.26 | -0.82 (-0.92%) | 225,733 |
