| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 86.88 | 86.88 | 85.52 | 86.7 | 86.7 | +0.59 (+0.69%) | 406,025 |
| 31 Dec 2020 | CNY | 84.5 | 86.18 | 83.5 | 86.11 | 86.11 | +2.43 (+2.90%) | 337,735 |
| 30 Dec 2020 | CNY | 83.35 | 84.35 | 83.05 | 83.68 | 83.68 | +0.33 (+0.40%) | 226,803 |
| 29 Dec 2020 | CNY | 82.88 | 84.18 | 81.53 | 83.35 | 83.35 | +0.67 (+0.81%) | 311,408 |
| 28 Dec 2020 | CNY | 85.3 | 85.3 | 82 | 82.68 | 82.68 | -1.75 (-2.07%) | 431,869 |
| 25 Dec 2020 | CNY | 83.88 | 86.1 | 83.51 | 84.43 | 84.43 | +0.55 (+0.66%) | 369,738 |
| 24 Dec 2020 | CNY | 88.02 | 88.02 | 83.5 | 83.88 | 83.88 | -4.1 (-4.66%) | 659,040 |
| 23 Dec 2020 | CNY | 90.49 | 91.35 | 87.9 | 87.98 | 87.98 | -2.59 (-2.86%) | 585,488 |
| 22 Dec 2020 | CNY | 92.53 | 92.53 | 90.11 | 90.57 | 90.57 | -1.96 (-2.12%) | 372,673 |
| 21 Dec 2020 | CNY | 92.01 | 93.18 | 92 | 92.53 | 92.53 | +0.03 (+0.03%) | 274,178 |
| 18 Dec 2020 | CNY | 94 | 94 | 92.08 | 92.5 | 92.5 | -1.27 (-1.35%) | 321,795 |
| 17 Dec 2020 | CNY | 94.08 | 94.1 | 91.51 | 93.77 | 93.77 | -0.42 (-0.45%) | 459,983 |
| 16 Dec 2020 | CNY | 95.6 | 96.39 | 93.8 | 94.19 | 94.19 | -1.8 (-1.88%) | 369,215 |
| 15 Dec 2020 | CNY | 95.9 | 96.4 | 94.5 | 95.99 | 95.99 | +0.44 (+0.46%) | 327,569 |
| 14 Dec 2020 | CNY | 95.5 | 95.55 | 94.1 | 95.55 | 95.55 | +0.02 (+0.02%) | 447,765 |
| 11 Dec 2020 | CNY | 97.65 | 98.65 | 94.73 | 95.53 | 95.53 | -2.13 (-2.18%) | 581,236 |
| 10 Dec 2020 | CNY | 99.3 | 99.3 | 97.34 | 97.66 | 97.66 | -1.34 (-1.35%) | 407,356 |
| 9 Dec 2020 | CNY | 100.24 | 101.2 | 98.68 | 99 | 99 | -1.3 (-1.30%) | 408,374 |
| 8 Dec 2020 | CNY | 101.43 | 102.5 | 100.12 | 100.3 | 100.3 | -1.5 (-1.47%) | 368,772 |
| 7 Dec 2020 | CNY | 101.6 | 102 | 101.01 | 101.8 | 101.8 | +0.21 (+0.21%) | 309,608 |
| 4 Dec 2020 | CNY | 103.56 | 103.98 | 101.33 | 101.59 | 101.59 | -1.98 (-1.91%) | 409,108 |
| 3 Dec 2020 | CNY | 104.78 | 105.75 | 103.1 | 103.57 | 103.57 | -0.24 (-0.23%) | 592,686 |
| 2 Dec 2020 | CNY | 101.26 | 105 | 101 | 103.81 | 103.81 | +2.55 (+2.52%) | 758,991 |
| 1 Dec 2020 | CNY | 100.63 | 101.49 | 100.02 | 101.26 | 101.26 | +0.63 (+0.63%) | 258,156 |
| 30 Nov 2020 | CNY | 100.82 | 101.85 | 100 | 100.63 | 100.63 | -0.08 (-0.08%) | 239,855 |
| 27 Nov 2020 | CNY | 101.1 | 101.41 | 99.66 | 100.71 | 100.71 | +0.05 (+0.05%) | 271,833 |
| 26 Nov 2020 | CNY | 102.91 | 103.5 | 100.3 | 100.66 | 100.66 | -2.24 (-2.18%) | 474,622 |
| 25 Nov 2020 | CNY | 103.98 | 104 | 102.55 | 102.9 | 102.9 | -1.02 (-0.98%) | 484,305 |
| 24 Nov 2020 | CNY | 104.11 | 104.38 | 103.36 | 103.92 | 103.92 | -0.18 (-0.17%) | 406,528 |
| 23 Nov 2020 | CNY | 105 | 105 | 103.5 | 104.1 | 104.1 | -0.69 (-0.66%) | 485,902 |
