| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2021 | CNY | 1.455 | 1.466 | 1.42 | 1.426 | 1.426 | -0.029 (-1.99%) | 183,014 |
| 25 Jan 2021 | CNY | 1.394 | 1.481 | 1.394 | 1.455 | 1.455 | +0.036 (+2.54%) | 605,213 |
| 22 Jan 2021 | CNY | 1.423 | 1.433 | 1.404 | 1.419 | 1.419 | -0.005 (-0.35%) | 147,928 |
| 21 Jan 2021 | CNY | 1.408 | 1.43 | 1.396 | 1.424 | 1.424 | +0.021 (+1.50%) | 262,000 |
| 20 Jan 2021 | CNY | 1.392 | 1.407 | 1.38 | 1.403 | 1.403 | -0.017 (-1.20%) | 235,800 |
| 19 Jan 2021 | CNY | 1.358 | 1.425 | 1.358 | 1.42 | 1.42 | -0.004 (-0.28%) | 628,815 |
| 18 Jan 2021 | CNY | 1.41 | 1.46 | 1.41 | 1.424 | 1.424 | +0.014 (+0.99%) | 911,814 |
| 15 Jan 2021 | CNY | 1.374 | 1.448 | 1.374 | 1.41 | 1.41 | +0.049 (+3.60%) | 186,906 |
| 14 Jan 2021 | CNY | 1.371 | 1.379 | 1.361 | 1.361 | 1.361 | -0.01 (-0.73%) | 75,700 |
| 13 Jan 2021 | CNY | 1.4 | 1.45 | 1.371 | 1.371 | 1.371 | -0.029 (-2.07%) | 327,802 |
| 12 Jan 2021 | CNY | 1.345 | 1.4 | 1.343 | 1.4 | 1.4 | +0.042 (+3.09%) | 239,357 |
| 11 Jan 2021 | CNY | 1.345 | 1.375 | 1.345 | 1.358 | 1.358 | +0.007 (+0.52%) | 172,200 |
| 8 Jan 2021 | CNY | 1.334 | 1.355 | 1.334 | 1.351 | 1.351 | +0.017 (+1.27%) | 416,540 |
| 7 Jan 2021 | CNY | 1.335 | 1.348 | 1.317 | 1.334 | 1.334 | -0.001 (-0.07%) | 197,780 |
| 6 Jan 2021 | CNY | 1.331 | 1.335 | 1.325 | 1.335 | 1.335 | +0.006 (+0.45%) | 31,317 |
| 5 Jan 2021 | CNY | 1.31 | 1.339 | 1.31 | 1.329 | 1.329 | +0.008 (+0.61%) | 490,803 |
| 4 Jan 2021 | CNY | 1.3 | 1.321 | 1.26 | 1.321 | 1.321 | +0.009 (+0.69%) | 412,082 |
| 31 Dec 2020 | CNY | 1.293 | 1.312 | 1.289 | 1.312 | 1.312 | +0.026 (+2.02%) | 616,536 |
| 30 Dec 2020 | CNY | 1.27 | 1.287 | 1.27 | 1.286 | 1.286 | +0.023 (+1.82%) | 389,745 |
| 29 Dec 2020 | CNY | 1.271 | 1.273 | 1.256 | 1.263 | 1.263 | -0.008 (-0.63%) | 128,253 |
| 28 Dec 2020 | CNY | 1.257 | 1.276 | 1.25 | 1.271 | 1.271 | +0.014 (+1.11%) | 351,717 |
| 25 Dec 2020 | CNY | 1.262 | 1.269 | 1.253 | 1.257 | 1.257 | -0.013 (-1.02%) | 34,300 |
| 24 Dec 2020 | CNY | 1.257 | 1.27 | 1.257 | 1.27 | 1.27 | +0.007 (+0.55%) | 10,100 |
| 23 Dec 2020 | CNY | 1.256 | 1.263 | 1.254 | 1.263 | 1.263 | +0.001 (+0.08%) | 93,801 |
| 22 Dec 2020 | CNY | 1.249 | 1.275 | 1.249 | 1.262 | 1.262 | -0.013 (-1.02%) | 51,720 |
| 21 Dec 2020 | CNY | 1.259 | 1.275 | 1.259 | 1.275 | 1.275 | +0.008 (+0.63%) | 259,948 |
| 18 Dec 2020 | CNY | 1.275 | 1.275 | 1.247 | 1.267 | 1.267 | -0.002 (-0.16%) | 85,520 |
| 17 Dec 2020 | CNY | 1.27 | 1.27 | 1.265 | 1.269 | 1.269 | +0.008 (+0.63%) | 317,152 |
| 16 Dec 2020 | CNY | 1.258 | 1.263 | 1.257 | 1.261 | 1.261 | +0.004 (+0.32%) | 52,238 |
| 15 Dec 2020 | CNY | 1.241 | 1.258 | 1.241 | 1.257 | 1.257 | 0.0 (0.0%) | 129,859 |
