| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 1.2211 | 1.2382 | 1.2097 | 1.2382 | 1.2382 | +0.011 (+0.93%) | 3,108,000 |
| 30 Nov 2020 | CNY | 1.2268 | 1.2439 | 1.1983 | 1.2268 | 1.2268 | -0.006 (-0.46%) | 2,828,221 |
| 27 Nov 2020 | CNY | 1.2553 | 1.2725 | 1.1869 | 1.2325 | 1.2325 | -0.011 (-0.92%) | 5,137,434 |
| 26 Nov 2020 | CNY | 1.2439 | 1.2553 | 1.1869 | 1.2439 | 1.2439 | 0.0 (0.0%) | 4,699,396 |
| 25 Nov 2020 | CNY | 1.2953 | 1.3238 | 1.2382 | 1.2439 | 1.2439 | -0.046 (-3.54%) | 8,264,883 |
| 24 Nov 2020 | CNY | 1.2268 | 1.2896 | 1.2268 | 1.2896 | 1.2896 | +0.063 (+5.12%) | 10,404,186 |
| 23 Nov 2020 | CNY | 1.2154 | 1.2325 | 1.1983 | 1.2268 | 1.2268 | +0.006 (+0.47%) | 4,984,442 |
| 20 Nov 2020 | CNY | 1.2496 | 1.2553 | 1.1983 | 1.2211 | 1.2211 | -0.04 (-3.16%) | 11,228,468 |
| 19 Nov 2020 | CNY | 1.3238 | 1.3238 | 1.2553 | 1.261 | 1.261 | 0.0 (0.0%) | 21,850,080 |
| 18 Nov 2020 | CNY | 1.2211 | 1.261 | 1.2154 | 1.261 | 1.261 | +0.063 (+5.23%) | 5,175,952 |
| 17 Nov 2020 | CNY | 1.1355 | 1.1983 | 1.1298 | 1.1983 | 1.1983 | +0.057 (+5.00%) | 6,930,473 |
| 16 Nov 2020 | CNY | 1.1298 | 1.1469 | 1.1127 | 1.1412 | 1.1412 | -0.011 (-0.99%) | 5,094,462 |
| 13 Nov 2020 | CNY | 1.1298 | 1.1526 | 1.1298 | 1.1526 | 1.1526 | +0.029 (+2.54%) | 7,053,618 |
| 12 Nov 2020 | CNY | 1.1184 | 1.1298 | 1.107 | 1.1241 | 1.1241 | +0.011 (+1.02%) | 4,073,776 |
| 11 Nov 2020 | CNY | 1.1127 | 1.1298 | 1.0899 | 1.1127 | 1.1127 | -0.011 (-1.01%) | 7,411,315 |
| 10 Nov 2020 | CNY | 1.1013 | 1.1412 | 1.1013 | 1.1241 | 1.1241 | -0.029 (-2.47%) | 15,050,756 |
| 9 Nov 2020 | CNY | 1.1583 | 1.1755 | 1.1013 | 1.1526 | 1.1526 | -0.006 (-0.49%) | 25,824,990 |
| 6 Nov 2020 | CNY | 1.1583 | 1.1926 | 1.1583 | 1.1583 | 1.1583 | -0.063 (-5.14%) | 14,385,586 |
| 5 Nov 2020 | CNY | 1.1983 | 1.2325 | 1.1983 | 1.2211 | 1.2211 | 0.0 (0.0%) | 2,450,139 |
| 4 Nov 2020 | CNY | 1.2439 | 1.2439 | 1.2097 | 1.2211 | 1.2211 | -0.006 (-0.46%) | 2,568,760 |
| 3 Nov 2020 | CNY | 1.2496 | 1.2496 | 1.2154 | 1.2268 | 1.2268 | -0.006 (-0.46%) | 3,433,489 |
| 2 Nov 2020 | CNY | 1.2268 | 1.2439 | 1.2097 | 1.2325 | 1.2325 | +0.006 (+0.46%) | 4,723,260 |
| 30 Oct 2020 | CNY | 1.2382 | 1.2439 | 1.1869 | 1.2268 | 1.2268 | -0.006 (-0.46%) | 5,669,938 |
| 29 Oct 2020 | CNY | 1.2553 | 1.261 | 1.2097 | 1.2325 | 1.2325 | -0.046 (-3.58%) | 8,543,795 |
| 28 Oct 2020 | CNY | 1.2496 | 1.2782 | 1.2496 | 1.2782 | 1.2782 | +0.023 (+1.82%) | 2,444,142 |
| 27 Oct 2020 | CNY | 1.261 | 1.2782 | 1.2496 | 1.2553 | 1.2553 | -0.017 (-1.35%) | 2,722,546 |
| 26 Oct 2020 | CNY | 1.3067 | 1.3067 | 1.261 | 1.2725 | 1.2725 | 0.0 (0.0%) | 3,466,315 |
| 23 Oct 2020 | CNY | 1.2839 | 1.3409 | 1.2725 | 1.2725 | 1.2725 | -0.011 (-0.89%) | 5,622,444 |
| 22 Oct 2020 | CNY | 1.3181 | 1.3181 | 1.2553 | 1.2839 | 1.2839 | -0.029 (-2.17%) | 4,169,217 |
| 21 Oct 2020 | CNY | 1.301 | 1.3238 | 1.2953 | 1.3124 | 1.3124 | -0.011 (-0.86%) | 2,302,359 |
