| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2020 | CNY | 1.198 | 1.213 | 1.198 | 1.212 | 1.212 | +0.008 (+0.66%) | 235,409 |
| 30 Oct 2020 | CNY | 1.224 | 1.227 | 1.198 | 1.204 | 1.204 | -0.031 (-2.51%) | 136,586 |
| 29 Oct 2020 | CNY | 1.204 | 1.236 | 1.204 | 1.235 | 1.235 | +0.016 (+1.31%) | 614,009 |
| 28 Oct 2020 | CNY | 1.205 | 1.219 | 1.2 | 1.219 | 1.219 | +0.008 (+0.66%) | 491,236 |
| 27 Oct 2020 | CNY | 1.17 | 1.214 | 1.17 | 1.211 | 1.211 | +0.011 (+0.92%) | 162,800 |
| 26 Oct 2020 | CNY | 1.22 | 1.22 | 1.178 | 1.2 | 1.2 | -0.005 (-0.41%) | 95,800 |
| 23 Oct 2020 | CNY | 1.192 | 1.219 | 1.191 | 1.205 | 1.205 | -0.013 (-1.07%) | 114,507 |
| 22 Oct 2020 | CNY | 1.204 | 1.219 | 1.202 | 1.218 | 1.218 | +0.002 (+0.16%) | 23,600 |
| 21 Oct 2020 | CNY | 1.22 | 1.22 | 1.201 | 1.216 | 1.216 | -0.001 (-0.08%) | 132,606 |
| 20 Oct 2020 | CNY | 1.212 | 1.217 | 1.206 | 1.217 | 1.217 | +0.003 (+0.25%) | 231,901 |
| 19 Oct 2020 | CNY | 1.216 | 1.226 | 1.2 | 1.214 | 1.214 | +0.001 (+0.08%) | 205,386 |
| 16 Oct 2020 | CNY | 1.217 | 1.219 | 1.207 | 1.213 | 1.213 | -0.01 (-0.82%) | 115,600 |
| 15 Oct 2020 | CNY | 1.215 | 1.227 | 1.212 | 1.223 | 1.223 | +0.003 (+0.25%) | 221,501 |
| 14 Oct 2020 | CNY | 1.222 | 1.222 | 1.202 | 1.22 | 1.22 | -0.002 (-0.16%) | 263,559 |
| 13 Oct 2020 | CNY | 1.214 | 1.222 | 1.21 | 1.222 | 1.222 | +0.007 (+0.58%) | 343,914 |
| 12 Oct 2020 | CNY | 1.201 | 1.215 | 1.199 | 1.215 | 1.215 | +0.034 (+2.88%) | 674,578 |
| 9 Oct 2020 | CNY | 1.189 | 1.19 | 1.18 | 1.181 | 1.181 | +0.021 (+1.81%) | 465,632 |
| 30 Sep 2020 | CNY | 1.151 | 1.167 | 1.151 | 1.16 | 1.16 | +0.004 (+0.35%) | 473,183 |
| 29 Sep 2020 | CNY | 1.163 | 1.163 | 1.154 | 1.156 | 1.156 | +0.008 (+0.70%) | 2,703 |
| 28 Sep 2020 | CNY | 1.146 | 1.152 | 1.146 | 1.148 | 1.148 | +0.003 (+0.26%) | 29,400 |
| 25 Sep 2020 | CNY | 1.153 | 1.153 | 1.144 | 1.145 | 1.145 | -0.007 (-0.61%) | 56,905 |
| 24 Sep 2020 | CNY | 1.15 | 1.152 | 1.145 | 1.152 | 1.152 | -0.013 (-1.12%) | 172,121 |
| 23 Sep 2020 | CNY | 1.16 | 1.17 | 1.16 | 1.165 | 1.165 | -0.005 (-0.43%) | 52,007 |
| 22 Sep 2020 | CNY | 1.166 | 1.177 | 1.15 | 1.17 | 1.17 | -0.004 (-0.34%) | 275,004 |
| 21 Sep 2020 | CNY | 1.177 | 1.177 | 1.174 | 1.174 | 1.174 | -0.006 (-0.51%) | 11,500 |
| 18 Sep 2020 | CNY | 1.163 | 1.183 | 1.163 | 1.18 | 1.18 | +0.013 (+1.11%) | 115,605 |
| 17 Sep 2020 | CNY | 1.172 | 1.172 | 1.161 | 1.167 | 1.167 | +0.003 (+0.26%) | 159,328 |
| 16 Sep 2020 | CNY | 1.177 | 1.177 | 1.154 | 1.164 | 1.164 | -0.01 (-0.85%) | 230,186 |
| 15 Sep 2020 | CNY | 1.161 | 1.177 | 1.161 | 1.174 | 1.174 | +0.014 (+1.21%) | 152,000 |
| 14 Sep 2020 | CNY | 1.17 | 1.17 | 1.147 | 1.16 | 1.16 | +0.014 (+1.22%) | 213,925 |
