| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2020 | CNY | 1.329 | 1.332 | 1.314 | 1.315 | 1.315 | -0.016 (-1.20%) | 20,352,701 |
| 10 Nov 2020 | CNY | 1.343 | 1.343 | 1.324 | 1.331 | 1.331 | -0.008 (-0.60%) | 20,816,509 |
| 9 Nov 2020 | CNY | 1.321 | 1.345 | 1.32 | 1.339 | 1.339 | +0.025 (+1.90%) | 12,897,129 |
| 6 Nov 2020 | CNY | 1.323 | 1.325 | 1.305 | 1.314 | 1.314 | -0.008 (-0.61%) | 22,614,803 |
| 5 Nov 2020 | CNY | 1.307 | 1.325 | 1.307 | 1.322 | 1.322 | +0.022 (+1.69%) | 4,145,009 |
| 4 Nov 2020 | CNY | 1.3 | 1.303 | 1.288 | 1.3 | 1.3 | +0.001 (+0.08%) | 4,118,300 |
| 3 Nov 2020 | CNY | 1.286 | 1.302 | 1.282 | 1.299 | 1.299 | +0.017 (+1.33%) | 6,107,602 |
| 2 Nov 2020 | CNY | 1.273 | 1.286 | 1.273 | 1.282 | 1.282 | +0.009 (+0.71%) | 8,173,000 |
| 30 Oct 2020 | CNY | 1.303 | 1.309 | 1.27 | 1.273 | 1.273 | -0.03 (-2.30%) | 13,093,903 |
| 29 Oct 2020 | CNY | 1.284 | 1.306 | 1.278 | 1.303 | 1.303 | +0.008 (+0.62%) | 31,503,603 |
| 28 Oct 2020 | CNY | 1.287 | 1.297 | 1.277 | 1.295 | 1.295 | +0.007 (+0.54%) | 28,426,000 |
| 27 Oct 2020 | CNY | 1.283 | 1.29 | 1.279 | 1.288 | 1.288 | 0.0 (0.0%) | 5,097,800 |
| 26 Oct 2020 | CNY | 1.289 | 1.291 | 1.269 | 1.288 | 1.288 | -0.001 (-0.08%) | 9,220,017 |
| 23 Oct 2020 | CNY | 1.305 | 1.317 | 1.285 | 1.289 | 1.289 | -0.018 (-1.38%) | 13,556,412 |
| 22 Oct 2020 | CNY | 1.308 | 1.31 | 1.295 | 1.307 | 1.307 | -0.008 (-0.61%) | 9,721,800 |
| 21 Oct 2020 | CNY | 1.325 | 1.325 | 1.308 | 1.315 | 1.315 | -0.01 (-0.75%) | 7,219,200 |
| 20 Oct 2020 | CNY | 1.308 | 1.326 | 1.306 | 1.325 | 1.325 | +0.014 (+1.07%) | 6,332,200 |
| 19 Oct 2020 | CNY | 1.334 | 1.338 | 1.309 | 1.311 | 1.311 | -0.016 (-1.21%) | 30,246,865 |
| 16 Oct 2020 | CNY | 1.332 | 1.336 | 1.318 | 1.327 | 1.327 | -0.005 (-0.38%) | 5,859,246 |
| 15 Oct 2020 | CNY | 1.338 | 1.342 | 1.33 | 1.332 | 1.332 | -0.008 (-0.60%) | 4,924,664 |
| 14 Oct 2020 | CNY | 1.345 | 1.347 | 1.337 | 1.34 | 1.34 | -0.008 (-0.59%) | 6,645,002 |
| 13 Oct 2020 | CNY | 1.345 | 1.35 | 1.336 | 1.348 | 1.348 | +0.001 (+0.07%) | 3,869,249 |
| 12 Oct 2020 | CNY | 1.315 | 1.348 | 1.315 | 1.347 | 1.347 | +0.04 (+3.06%) | 7,758,604 |
| 9 Oct 2020 | CNY | 1.294 | 1.311 | 1.294 | 1.307 | 1.307 | +0.03 (+2.35%) | 5,688,042 |
| 30 Sep 2020 | CNY | 1.288 | 1.29 | 1.27 | 1.277 | 1.277 | -0.009 (-0.70%) | 12,357,700 |
| 29 Sep 2020 | CNY | 1.276 | 1.294 | 1.275 | 1.286 | 1.286 | +0.012 (+0.94%) | 16,949,705 |
| 28 Sep 2020 | CNY | 1.285 | 1.287 | 1.272 | 1.274 | 1.274 | -0.01 (-0.78%) | 9,777,342 |
| 25 Sep 2020 | CNY | 1.286 | 1.293 | 1.277 | 1.284 | 1.284 | 0.0 (0.0%) | 4,609,700 |
| 24 Sep 2020 | CNY | 1.302 | 1.304 | 1.283 | 1.284 | 1.284 | -0.027 (-2.06%) | 4,710,305 |
| 23 Sep 2020 | CNY | 1.303 | 1.314 | 1.303 | 1.311 | 1.311 | +0.005 (+0.38%) | 1,928,200 |
