| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 17 Nov 2020 | CNY | 1.214 | 1.214 | 1.169 | 1.186 | 1.186 | -0.016 (-1.33%) | 3,767,700 |
| 16 Nov 2020 | CNY | 1.209 | 1.209 | 1.196 | 1.202 | 1.202 | -0.006 (-0.50%) | 2,003,108 |
| 13 Nov 2020 | CNY | 1.197 | 1.211 | 1.19 | 1.208 | 1.208 | 0.0 (0.0%) | 1,765,700 |
| 12 Nov 2020 | CNY | 1.21 | 1.219 | 1.201 | 1.208 | 1.208 | +0.003 (+0.25%) | 2,664,901 |
| 11 Nov 2020 | CNY | 1.23 | 1.24 | 1.202 | 1.205 | 1.205 | -0.036 (-2.90%) | 3,026,101 |
| 10 Nov 2020 | CNY | 1.255 | 1.257 | 1.238 | 1.241 | 1.241 | -0.017 (-1.35%) | 3,684,700 |
| 9 Nov 2020 | CNY | 1.212 | 1.267 | 1.211 | 1.258 | 1.258 | +0.046 (+3.80%) | 4,891,603 |
| 6 Nov 2020 | CNY | 1.235 | 1.235 | 1.204 | 1.212 | 1.212 | -0.026 (-2.10%) | 3,428,501 |
| 5 Nov 2020 | CNY | 1.221 | 1.24 | 1.218 | 1.238 | 1.238 | +0.02 (+1.64%) | 3,921,010 |
| 4 Nov 2020 | CNY | 1.228 | 1.228 | 1.211 | 1.218 | 1.218 | -0.01 (-0.81%) | 3,013,907 |
| 3 Nov 2020 | CNY | 1.201 | 1.228 | 1.199 | 1.228 | 1.228 | +0.029 (+2.42%) | 4,596,302 |
| 2 Nov 2020 | CNY | 1.198 | 1.206 | 1.185 | 1.199 | 1.199 | -0.001 (-0.08%) | 2,504,700 |
| 30 Oct 2020 | CNY | 1.233 | 1.241 | 1.198 | 1.2 | 1.2 | -0.033 (-2.68%) | 3,038,300 |
| 29 Oct 2020 | CNY | 1.235 | 1.242 | 1.215 | 1.233 | 1.233 | -0.006 (-0.48%) | 2,613,902 |
| 28 Oct 2020 | CNY | 1.238 | 1.244 | 1.216 | 1.239 | 1.239 | +0.001 (+0.08%) | 2,621,900 |
| 27 Oct 2020 | CNY | 1.221 | 1.242 | 1.221 | 1.238 | 1.238 | +0.006 (+0.49%) | 6,168,400 |
| 26 Oct 2020 | CNY | 1.222 | 1.237 | 1.207 | 1.232 | 1.232 | +0.008 (+0.65%) | 3,739,108 |
| 23 Oct 2020 | CNY | 1.26 | 1.268 | 1.219 | 1.224 | 1.224 | -0.035 (-2.78%) | 1,511,901 |
| 22 Oct 2020 | CNY | 1.251 | 1.266 | 1.24 | 1.259 | 1.259 | +0.001 (+0.08%) | 1,211,409 |
| 21 Oct 2020 | CNY | 1.283 | 1.283 | 1.252 | 1.258 | 1.258 | -0.031 (-2.40%) | 4,464,200 |
| 20 Oct 2020 | CNY | 1.262 | 1.289 | 1.255 | 1.289 | 1.289 | +0.026 (+2.06%) | 4,677,904 |
| 19 Oct 2020 | CNY | 1.269 | 1.278 | 1.26 | 1.263 | 1.263 | -0.005 (-0.39%) | 2,972,802 |
| 16 Oct 2020 | CNY | 1.277 | 1.283 | 1.253 | 1.268 | 1.268 | -0.01 (-0.78%) | 2,286,800 |
| 15 Oct 2020 | CNY | 1.295 | 1.299 | 1.278 | 1.278 | 1.278 | -0.015 (-1.16%) | 2,714,800 |
| 14 Oct 2020 | CNY | 1.31 | 1.31 | 1.288 | 1.293 | 1.293 | -0.016 (-1.22%) | 2,890,701 |
| 13 Oct 2020 | CNY | 1.307 | 1.313 | 1.294 | 1.309 | 1.309 | +0.003 (+0.23%) | 3,563,201 |
| 12 Oct 2020 | CNY | 1.248 | 1.307 | 1.248 | 1.306 | 1.306 | +0.058 (+4.65%) | 6,905,712 |
