| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2020 | CNY | 1.127 | 1.144 | 1.124 | 1.128 | 1.128 | +0.002 (+0.18%) | 1,281,203 |
| 28 Dec 2020 | CNY | 1.146 | 1.146 | 1.116 | 1.126 | 1.126 | -0.017 (-1.49%) | 1,548,806 |
| 25 Dec 2020 | CNY | 1.134 | 1.147 | 1.131 | 1.143 | 1.143 | +0.009 (+0.79%) | 1,606,408 |
| 24 Dec 2020 | CNY | 1.162 | 1.162 | 1.131 | 1.134 | 1.134 | -0.029 (-2.49%) | 2,401,109 |
| 23 Dec 2020 | CNY | 1.148 | 1.168 | 1.148 | 1.163 | 1.163 | +0.016 (+1.39%) | 953,106 |
| 22 Dec 2020 | CNY | 1.174 | 1.176 | 1.146 | 1.147 | 1.147 | -0.033 (-2.80%) | 1,373,600 |
| 21 Dec 2020 | CNY | 1.158 | 1.184 | 1.158 | 1.18 | 1.18 | +0.015 (+1.29%) | 1,761,704 |
| 18 Dec 2020 | CNY | 1.174 | 1.174 | 1.161 | 1.165 | 1.165 | -0.009 (-0.77%) | 1,184,509 |
| 17 Dec 2020 | CNY | 1.168 | 1.174 | 1.149 | 1.174 | 1.174 | +0.008 (+0.69%) | 1,057,505 |
| 16 Dec 2020 | CNY | 1.165 | 1.179 | 1.165 | 1.166 | 1.166 | -0.017 (-1.44%) | 1,132,702 |
| 15 Dec 2020 | CNY | 1.178 | 1.185 | 1.169 | 1.183 | 1.183 | +0.004 (+0.34%) | 2,852,711 |
| 14 Dec 2020 | CNY | 1.16 | 1.179 | 1.15 | 1.179 | 1.179 | +0.014 (+1.20%) | 1,060,503 |
| 11 Dec 2020 | CNY | 1.182 | 1.182 | 1.155 | 1.165 | 1.165 | -0.018 (-1.52%) | 2,194,303 |
| 10 Dec 2020 | CNY | 1.18 | 1.193 | 1.17 | 1.183 | 1.183 | +0.004 (+0.34%) | 1,415,803 |
| 9 Dec 2020 | CNY | 1.204 | 1.207 | 1.178 | 1.179 | 1.179 | -0.024 (-2.00%) | 795,101 |
| 8 Dec 2020 | CNY | 1.2 | 1.207 | 1.2 | 1.203 | 1.203 | +0.003 (+0.25%) | 1,251,414 |
| 7 Dec 2020 | CNY | 1.204 | 1.213 | 1.199 | 1.2 | 1.2 | -0.004 (-0.33%) | 1,176,513 |
| 4 Dec 2020 | CNY | 1.203 | 1.207 | 1.195 | 1.204 | 1.204 | +0.001 (+0.08%) | 1,153,400 |
| 3 Dec 2020 | CNY | 1.205 | 1.212 | 1.198 | 1.203 | 1.203 | -0.003 (-0.25%) | 1,680,400 |
| 2 Dec 2020 | CNY | 1.201 | 1.207 | 1.196 | 1.206 | 1.206 | +0.004 (+0.33%) | 951,902 |
| 1 Dec 2020 | CNY | 1.182 | 1.202 | 1.181 | 1.202 | 1.202 | +0.021 (+1.78%) | 3,130,108 |
| 30 Nov 2020 | CNY | 1.205 | 1.205 | 1.174 | 1.181 | 1.181 | -0.009 (-0.76%) | 1,848,904 |
| 27 Nov 2020 | CNY | 1.189 | 1.196 | 1.178 | 1.19 | 1.19 | +0.001 (+0.08%) | 656,308 |
| 26 Nov 2020 | CNY | 1.199 | 1.201 | 1.181 | 1.189 | 1.189 | -0.01 (-0.83%) | 1,157,522 |
| 25 Nov 2020 | CNY | 1.211 | 1.215 | 1.198 | 1.199 | 1.199 | -0.011 (-0.91%) | 1,221,600 |
| 24 Nov 2020 | CNY | 1.207 | 1.215 | 1.206 | 1.21 | 1.21 | +0.004 (+0.33%) | 1,987,003 |
| 23 Nov 2020 | CNY | 1.204 | 1.21 | 1.191 | 1.206 | 1.206 | +0.002 (+0.17%) | 2,114,206 |
| 20 Nov 2020 | CNY | 1.202 | 1.208 | 1.198 | 1.204 | 1.204 | +0.002 (+0.17%) | 1,221,105 |
| 19 Nov 2020 | CNY | 1.186 | 1.205 | 1.169 | 1.202 | 1.202 | +0.017 (+1.43%) | 4,572,520 |
| 18 Nov 2020 | CNY | 1.184 | 1.199 | 1.178 | 1.185 | 1.185 | -0.001 (-0.08%) | 2,531,810 |
