| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2020 | CNY | 1.247 | 1.257 | 1.24 | 1.257 | 1.257 | +0.01 (+0.80%) | 33,700 |
| 11 Dec 2020 | CNY | 1.249 | 1.249 | 1.239 | 1.247 | 1.247 | -0.006 (-0.48%) | 26,600 |
| 10 Dec 2020 | CNY | 1.247 | 1.259 | 1.247 | 1.253 | 1.253 | -0.005 (-0.40%) | 43,300 |
| 9 Dec 2020 | CNY | 1.265 | 1.267 | 1.254 | 1.258 | 1.258 | -0.012 (-0.94%) | 70,600 |
| 8 Dec 2020 | CNY | 1.27 | 1.27 | 1.268 | 1.27 | 1.27 | +0.001 (+0.08%) | 139,000 |
| 7 Dec 2020 | CNY | 1.267 | 1.279 | 1.267 | 1.269 | 1.269 | -0.015 (-1.17%) | 143,385 |
| 4 Dec 2020 | CNY | 1.25 | 1.284 | 1.25 | 1.284 | 1.284 | 0.0 (0.0%) | 158,200 |
| 3 Dec 2020 | CNY | 1.271 | 1.284 | 1.271 | 1.284 | 1.284 | 0.0 (0.0%) | 16,202 |
| 2 Dec 2020 | CNY | 1.28 | 1.284 | 1.25 | 1.284 | 1.284 | 0.0 (0.0%) | 79,344 |
| 1 Dec 2020 | CNY | 1.267 | 1.286 | 1.262 | 1.284 | 1.284 | +0.017 (+1.34%) | 147,748 |
| 30 Nov 2020 | CNY | 1.276 | 1.288 | 1.267 | 1.267 | 1.267 | -0.009 (-0.71%) | 258,444 |
| 27 Nov 2020 | CNY | 1.249 | 1.276 | 1.249 | 1.276 | 1.276 | +0.022 (+1.75%) | 626,340 |
| 26 Nov 2020 | CNY | 1.255 | 1.255 | 1.254 | 1.254 | 1.254 | -0.008 (-0.63%) | 67,627 |
| 25 Nov 2020 | CNY | 1.262 | 1.272 | 1.258 | 1.262 | 1.262 | -0.01 (-0.79%) | 259,286 |
| 24 Nov 2020 | CNY | 1.26 | 1.272 | 1.26 | 1.272 | 1.272 | -0.001 (-0.08%) | 8,400 |
| 23 Nov 2020 | CNY | 1.266 | 1.273 | 1.266 | 1.273 | 1.273 | +0.007 (+0.55%) | 268,765 |
| 20 Nov 2020 | CNY | 1.26 | 1.266 | 1.242 | 1.266 | 1.266 | +0.006 (+0.48%) | 449,333 |
| 19 Nov 2020 | CNY | 1.225 | 1.263 | 1.225 | 1.26 | 1.26 | +0.01 (+0.80%) | 245,319 |
| 18 Nov 2020 | CNY | 1.251 | 1.251 | 1.241 | 1.25 | 1.25 | -0.001 (-0.08%) | 16,100 |
| 17 Nov 2020 | CNY | 1.232 | 1.258 | 1.232 | 1.251 | 1.251 | -0.004 (-0.32%) | 6,567 |
| 16 Nov 2020 | CNY | 1.253 | 1.255 | 1.238 | 1.255 | 1.255 | +0.002 (+0.16%) | 20,000 |
| 13 Nov 2020 | CNY | 1.23 | 1.254 | 1.23 | 1.253 | 1.253 | +0.003 (+0.24%) | 224,000 |
| 12 Nov 2020 | CNY | 1.243 | 1.255 | 1.243 | 1.25 | 1.25 | +0.002 (+0.16%) | 346,419 |
| 11 Nov 2020 | CNY | 1.246 | 1.262 | 1.244 | 1.248 | 1.248 | -0.021 (-1.65%) | 121,300 |
| 10 Nov 2020 | CNY | 1.281 | 1.281 | 1.261 | 1.269 | 1.269 | -0.012 (-0.94%) | 55,504 |
| 9 Nov 2020 | CNY | 1.264 | 1.29 | 1.264 | 1.281 | 1.281 | +0.018 (+1.43%) | 261,407 |
| 6 Nov 2020 | CNY | 1.24 | 1.266 | 1.24 | 1.263 | 1.263 | +0.003 (+0.24%) | 308,612 |
| 5 Nov 2020 | CNY | 1.25 | 1.265 | 1.239 | 1.26 | 1.26 | +0.022 (+1.78%) | 822,009 |
| 4 Nov 2020 | CNY | 1.225 | 1.238 | 1.22 | 1.238 | 1.238 | +0.011 (+0.90%) | 385,193 |
| 3 Nov 2020 | CNY | 1.212 | 1.23 | 1.195 | 1.227 | 1.227 | +0.015 (+1.24%) | 303,429 |
