| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 1.789 | 1.799 | 1.748 | 1.752 | 1.752 | -0.038 (-2.12%) | 38,042,624 |
| 24 Nov 2020 | CNY | 1.788 | 1.82 | 1.771 | 1.79 | 1.79 | +0.02 (+1.13%) | 50,916,908 |
| 23 Nov 2020 | CNY | 1.728 | 1.779 | 1.715 | 1.77 | 1.77 | +0.044 (+2.55%) | 58,702,298 |
| 20 Nov 2020 | CNY | 1.674 | 1.73 | 1.674 | 1.726 | 1.726 | +0.057 (+3.42%) | 43,995,212 |
| 19 Nov 2020 | CNY | 1.667 | 1.679 | 1.647 | 1.669 | 1.669 | -0.004 (-0.24%) | 29,516,300 |
| 18 Nov 2020 | CNY | 1.712 | 1.722 | 1.662 | 1.673 | 1.673 | -0.042 (-2.45%) | 30,713,709 |
| 17 Nov 2020 | CNY | 1.756 | 1.772 | 1.698 | 1.715 | 1.715 | -0.033 (-1.89%) | 40,097,002 |
| 16 Nov 2020 | CNY | 1.73 | 1.751 | 1.695 | 1.748 | 1.748 | -0.009 (-0.51%) | 33,825,748 |
| 13 Nov 2020 | CNY | 1.735 | 1.776 | 1.721 | 1.757 | 1.757 | +0.042 (+2.45%) | 61,195,391 |
| 12 Nov 2020 | CNY | 1.703 | 1.737 | 1.702 | 1.715 | 1.715 | +0.02 (+1.18%) | 38,999,905 |
| 11 Nov 2020 | CNY | 1.739 | 1.781 | 1.694 | 1.695 | 1.695 | -0.059 (-3.36%) | 47,600,167 |
| 10 Nov 2020 | CNY | 1.774 | 1.782 | 1.713 | 1.754 | 1.754 | -0.031 (-1.74%) | 57,808,276 |
| 9 Nov 2020 | CNY | 1.763 | 1.799 | 1.734 | 1.785 | 1.785 | +0.03 (+1.71%) | 59,734,524 |
| 6 Nov 2020 | CNY | 1.775 | 1.81 | 1.727 | 1.755 | 1.755 | -0.01 (-0.57%) | 73,602,227 |
| 5 Nov 2020 | CNY | 1.698 | 1.77 | 1.69 | 1.765 | 1.765 | +0.093 (+5.56%) | 62,655,106 |
| 4 Nov 2020 | CNY | 1.64 | 1.681 | 1.639 | 1.672 | 1.672 | +0.033 (+2.01%) | 48,562,145 |
| 3 Nov 2020 | CNY | 1.658 | 1.66 | 1.608 | 1.639 | 1.639 | -0.003 (-0.18%) | 39,687,083 |
| 2 Nov 2020 | CNY | 1.581 | 1.648 | 1.579 | 1.642 | 1.642 | +0.066 (+4.19%) | 53,251,518 |
| 30 Oct 2020 | CNY | 1.594 | 1.624 | 1.57 | 1.576 | 1.576 | -0.009 (-0.57%) | 60,202,456 |
| 29 Oct 2020 | CNY | 1.555 | 1.606 | 1.552 | 1.585 | 1.585 | 0.0 (0.0%) | 48,526,934 |
| 28 Oct 2020 | CNY | 1.547 | 1.598 | 1.541 | 1.585 | 1.585 | +0.036 (+2.32%) | 47,261,215 |
| 27 Oct 2020 | CNY | 1.522 | 1.554 | 1.522 | 1.549 | 1.549 | +0.016 (+1.04%) | 41,422,706 |
| 26 Oct 2020 | CNY | 1.489 | 1.533 | 1.466 | 1.533 | 1.533 | +0.034 (+2.27%) | 41,569,604 |
| 23 Oct 2020 | CNY | 1.535 | 1.555 | 1.491 | 1.499 | 1.499 | -0.024 (-1.58%) | 41,975,112 |
| 22 Oct 2020 | CNY | 1.5 | 1.532 | 1.481 | 1.523 | 1.523 | +0.012 (+0.79%) | 31,706,018 |
| 21 Oct 2020 | CNY | 1.539 | 1.539 | 1.497 | 1.511 | 1.511 | -0.029 (-1.88%) | 31,724,134 |
| 20 Oct 2020 | CNY | 1.486 | 1.541 | 1.481 | 1.54 | 1.54 | +0.05 (+3.36%) | 39,194,009 |
| 19 Oct 2020 | CNY | 1.504 | 1.516 | 1.484 | 1.49 | 1.49 | -0.01 (-0.67%) | 36,053,561 |
| 16 Oct 2020 | CNY | 1.532 | 1.543 | 1.486 | 1.5 | 1.5 | -0.04 (-2.60%) | 32,601,977 |
| 15 Oct 2020 | CNY | 1.554 | 1.571 | 1.538 | 1.54 | 1.54 | +0.002 (+0.13%) | 39,085,325 |
