| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | CNY | 1.271 | 1.29 | 1.271 | 1.29 | 1.29 | +0.019 (+1.49%) | 3,339,121 |
| 30 Nov 2020 | CNY | 1.292 | 1.292 | 1.268 | 1.271 | 1.271 | -0.019 (-1.47%) | 1,425,310 |
| 27 Nov 2020 | CNY | 1.27 | 1.29 | 1.267 | 1.29 | 1.29 | +0.017 (+1.34%) | 2,111,816 |
| 26 Nov 2020 | CNY | 1.273 | 1.274 | 1.26 | 1.273 | 1.273 | -0.001 (-0.08%) | 296,006 |
| 25 Nov 2020 | CNY | 1.275 | 1.285 | 1.271 | 1.274 | 1.274 | -0.001 (-0.08%) | 602,634 |
| 24 Nov 2020 | CNY | 1.277 | 1.279 | 1.269 | 1.275 | 1.275 | -0.001 (-0.08%) | 339,523 |
| 23 Nov 2020 | CNY | 1.272 | 1.277 | 1.27 | 1.276 | 1.276 | +0.001 (+0.08%) | 438,522 |
| 20 Nov 2020 | CNY | 1.272 | 1.277 | 1.27 | 1.275 | 1.275 | +0.004 (+0.31%) | 402,420 |
| 19 Nov 2020 | CNY | 1.27 | 1.275 | 1.261 | 1.271 | 1.271 | -0.001 (-0.08%) | 1,814,915 |
| 18 Nov 2020 | CNY | 1.251 | 1.273 | 1.251 | 1.272 | 1.272 | +0.005 (+0.39%) | 233,013 |
| 17 Nov 2020 | CNY | 1.278 | 1.278 | 1.262 | 1.267 | 1.267 | -0.011 (-0.86%) | 220,909 |
| 16 Nov 2020 | CNY | 1.279 | 1.279 | 1.266 | 1.278 | 1.278 | +0.003 (+0.24%) | 200,306 |
| 13 Nov 2020 | CNY | 1.265 | 1.275 | 1.263 | 1.275 | 1.275 | +0.011 (+0.87%) | 112,000 |
| 12 Nov 2020 | CNY | 1.274 | 1.276 | 1.264 | 1.264 | 1.264 | -0.004 (-0.32%) | 365,712 |
| 11 Nov 2020 | CNY | 1.28 | 1.28 | 1.264 | 1.268 | 1.268 | -0.012 (-0.94%) | 309,900 |
| 10 Nov 2020 | CNY | 1.293 | 1.293 | 1.272 | 1.28 | 1.28 | -0.011 (-0.85%) | 392,507 |
| 9 Nov 2020 | CNY | 1.271 | 1.297 | 1.27 | 1.291 | 1.291 | +0.02 (+1.57%) | 939,525 |
| 6 Nov 2020 | CNY | 1.27 | 1.273 | 1.263 | 1.271 | 1.271 | +0.001 (+0.08%) | 2,316,382 |
| 5 Nov 2020 | CNY | 1.248 | 1.273 | 1.248 | 1.27 | 1.27 | +0.027 (+2.17%) | 1,857,272 |
| 4 Nov 2020 | CNY | 1.235 | 1.244 | 1.234 | 1.243 | 1.243 | +0.007 (+0.57%) | 1,004,242 |
| 3 Nov 2020 | CNY | 1.226 | 1.24 | 1.226 | 1.236 | 1.236 | +0.016 (+1.31%) | 1,329,560 |
| 2 Nov 2020 | CNY | 1.23 | 1.23 | 1.209 | 1.22 | 1.22 | +0.015 (+1.24%) | 426,318 |
| 30 Oct 2020 | CNY | 1.226 | 1.231 | 1.202 | 1.205 | 1.205 | -0.03 (-2.43%) | 271,116 |
| 29 Oct 2020 | CNY | 1.212 | 1.238 | 1.21 | 1.235 | 1.235 | +0.01 (+0.82%) | 501,741 |
| 28 Oct 2020 | CNY | 1.211 | 1.23 | 1.211 | 1.225 | 1.225 | +0.006 (+0.49%) | 547,665 |
| 27 Oct 2020 | CNY | 1.214 | 1.22 | 1.213 | 1.219 | 1.219 | +0.003 (+0.25%) | 209,408 |
| 26 Oct 2020 | CNY | 1.211 | 1.218 | 1.211 | 1.216 | 1.216 | +0.003 (+0.25%) | 72,500 |
| 23 Oct 2020 | CNY | 1.226 | 1.226 | 1.213 | 1.213 | 1.213 | -0.012 (-0.98%) | 112,301 |
| 22 Oct 2020 | CNY | 1.212 | 1.226 | 1.212 | 1.225 | 1.225 | -0.005 (-0.41%) | 91,602 |
| 21 Oct 2020 | CNY | 1.229 | 1.233 | 1.218 | 1.23 | 1.23 | +0.002 (+0.16%) | 385,112 |
