| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2020 | CNY | 1.007 | 1.016 | 1.007 | 1.014 | 1.014 | +0.009 (+0.90%) | 8,942,833 |
| 16 Dec 2020 | CNY | 1.01 | 1.014 | 1.005 | 1.005 | 1.005 | -0.003 (-0.30%) | 9,935,802 |
| 15 Dec 2020 | CNY | 1.007 | 1.009 | 1 | 1.008 | 1.008 | 0.0 (0.0%) | 6,043,904 |
| 14 Dec 2020 | CNY | 1.008 | 1.012 | 1.006 | 1.008 | 1.008 | -0.001 (-0.10%) | 6,405,007 |
| 11 Dec 2020 | CNY | 1.007 | 1.018 | 1.005 | 1.009 | 1.009 | +0.001 (+0.10%) | 5,912,916 |
| 10 Dec 2020 | CNY | 1.012 | 1.012 | 1.005 | 1.008 | 1.008 | -0.004 (-0.40%) | 4,573,403 |
| 9 Dec 2020 | CNY | 1.01 | 1.019 | 1.01 | 1.012 | 1.012 | +0.004 (+0.40%) | 6,919,123 |
| 8 Dec 2020 | CNY | 1.013 | 1.014 | 1.007 | 1.008 | 1.008 | -0.004 (-0.40%) | 4,871,602 |
| 7 Dec 2020 | CNY | 1.026 | 1.026 | 1.007 | 1.012 | 1.012 | -0.015 (-1.46%) | 9,946,360 |
| 4 Dec 2020 | CNY | 1.026 | 1.029 | 1.022 | 1.027 | 1.027 | +0.002 (+0.20%) | 13,884,628 |
| 3 Dec 2020 | CNY | 1.027 | 1.029 | 1.021 | 1.025 | 1.025 | -0.001 (-0.10%) | 9,447,315 |
| 2 Dec 2020 | CNY | 1.037 | 1.037 | 1.02 | 1.026 | 1.026 | -0.011 (-1.06%) | 18,318,474 |
| 1 Dec 2020 | CNY | 1.034 | 1.042 | 1.03 | 1.037 | 1.037 | +0.005 (+0.48%) | 17,052,710 |
| 30 Nov 2020 | CNY | 1.051 | 1.058 | 1.032 | 1.032 | 1.032 | -0.019 (-1.81%) | 11,816,219 |
| 27 Nov 2020 | CNY | 1.038 | 1.051 | 1.038 | 1.051 | 1.051 | +0.014 (+1.35%) | 13,576,163 |
| 26 Nov 2020 | CNY | 1.03 | 1.038 | 1.03 | 1.037 | 1.037 | +0.007 (+0.68%) | 11,639,712 |
| 25 Nov 2020 | CNY | 1.034 | 1.043 | 1.029 | 1.03 | 1.03 | -0.003 (-0.29%) | 10,193,031 |
| 24 Nov 2020 | CNY | 1.034 | 1.035 | 1.03 | 1.033 | 1.033 | -0.001 (-0.10%) | 4,372,406 |
| 23 Nov 2020 | CNY | 1.026 | 1.035 | 1.026 | 1.034 | 1.034 | +0.009 (+0.88%) | 11,367,058 |
| 20 Nov 2020 | CNY | 1.028 | 1.029 | 1.025 | 1.025 | 1.025 | -0.001 (-0.10%) | 11,548,127 |
| 19 Nov 2020 | CNY | 1.027 | 1.028 | 1.022 | 1.026 | 1.026 | -0.001 (-0.10%) | 8,390,542 |
| 18 Nov 2020 | CNY | 1.028 | 1.033 | 1.025 | 1.027 | 1.027 | -0.002 (-0.19%) | 12,713,258 |
| 17 Nov 2020 | CNY | 1.032 | 1.035 | 1.025 | 1.029 | 1.029 | -0.002 (-0.19%) | 9,994,711 |
| 16 Nov 2020 | CNY | 1.04 | 1.044 | 1.028 | 1.031 | 1.031 | -0.003 (-0.29%) | 13,727,361 |
| 13 Nov 2020 | CNY | 1.04 | 1.047 | 1.028 | 1.034 | 1.034 | -0.006 (-0.58%) | 17,870,434 |
| 12 Nov 2020 | CNY | 1.04 | 1.048 | 1.037 | 1.04 | 1.04 | +0.003 (+0.29%) | 13,810,858 |
| 11 Nov 2020 | CNY | 1.035 | 1.038 | 1.032 | 1.037 | 1.037 | +0.001 (+0.10%) | 13,544,991 |
| 10 Nov 2020 | CNY | 1.048 | 1.051 | 1.029 | 1.036 | 1.036 | -0.011 (-1.05%) | 34,757,333 |
| 9 Nov 2020 | CNY | 1.046 | 1.055 | 1.04 | 1.047 | 1.047 | +0.012 (+1.16%) | 38,245,443 |
| 6 Nov 2020 | CNY | 1.035 | 1.035 | 1.025 | 1.035 | 1.035 | +0.004 (+0.39%) | 39,195,707 |
