| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2020 | CNY | 1.315 | 1.331 | 1.315 | 1.331 | 1.331 | +0.018 (+1.37%) | 1,273,214 |
| 2 Nov 2020 | CNY | 1.297 | 1.314 | 1.297 | 1.313 | 1.313 | +0.016 (+1.23%) | 337,111 |
| 30 Oct 2020 | CNY | 1.315 | 1.322 | 1.29 | 1.297 | 1.297 | -0.027 (-2.04%) | 429,307 |
| 29 Oct 2020 | CNY | 1.314 | 1.332 | 1.295 | 1.324 | 1.324 | +0.011 (+0.84%) | 1,713,726 |
| 28 Oct 2020 | CNY | 1.301 | 1.315 | 1.295 | 1.313 | 1.313 | +0.012 (+0.92%) | 2,605,211 |
| 27 Oct 2020 | CNY | 1.298 | 1.304 | 1.291 | 1.301 | 1.301 | +0.001 (+0.08%) | 1,230,532 |
| 26 Oct 2020 | CNY | 1.286 | 1.31 | 1.283 | 1.3 | 1.3 | +0.001 (+0.08%) | 7,952,600 |
| 23 Oct 2020 | CNY | 1.314 | 1.314 | 1.297 | 1.299 | 1.299 | -0.011 (-0.84%) | 488,306 |
| 22 Oct 2020 | CNY | 1.303 | 1.311 | 1.292 | 1.31 | 1.31 | 0.0 (0.0%) | 402,002 |
| 21 Oct 2020 | CNY | 1.312 | 1.317 | 1.304 | 1.31 | 1.31 | -0.002 (-0.15%) | 607,210 |
| 20 Oct 2020 | CNY | 1.302 | 1.312 | 1.299 | 1.312 | 1.312 | +0.01 (+0.77%) | 968,709 |
| 19 Oct 2020 | CNY | 1.32 | 1.325 | 1.3 | 1.302 | 1.302 | -0.005 (-0.38%) | 1,057,343 |
| 16 Oct 2020 | CNY | 1.31 | 1.316 | 1.305 | 1.307 | 1.307 | -0.001 (-0.08%) | 1,391,748 |
| 15 Oct 2020 | CNY | 1.316 | 1.317 | 1.307 | 1.308 | 1.308 | -0.009 (-0.68%) | 1,571,008 |
| 14 Oct 2020 | CNY | 1.316 | 1.318 | 1.31 | 1.317 | 1.317 | +0.002 (+0.15%) | 3,708,264 |
| 13 Oct 2020 | CNY | 1.309 | 1.32 | 1.29 | 1.315 | 1.315 | +0.005 (+0.38%) | 2,263,583 |
| 12 Oct 2020 | CNY | 1.288 | 1.31 | 1.286 | 1.31 | 1.31 | +0.033 (+2.58%) | 2,951,809 |
| 9 Oct 2020 | CNY | 1.26 | 1.286 | 1.26 | 1.277 | 1.277 | +0.026 (+2.08%) | 987,725 |
| 30 Sep 2020 | CNY | 1.248 | 1.261 | 1.246 | 1.251 | 1.251 | +0.004 (+0.32%) | 433,307 |
| 29 Sep 2020 | CNY | 1.253 | 1.255 | 1.245 | 1.247 | 1.247 | +0.002 (+0.16%) | 359,902 |
| 28 Sep 2020 | CNY | 1.238 | 1.25 | 1.238 | 1.245 | 1.245 | +0.006 (+0.48%) | 2,267,500 |
| 25 Sep 2020 | CNY | 1.229 | 1.248 | 1.229 | 1.239 | 1.239 | -0.001 (-0.08%) | 3,858,537 |
| 24 Sep 2020 | CNY | 1.249 | 1.252 | 1.239 | 1.24 | 1.24 | -0.015 (-1.20%) | 1,860,400 |
| 23 Sep 2020 | CNY | 1.254 | 1.257 | 1.25 | 1.255 | 1.255 | +0.003 (+0.24%) | 1,897,409 |
| 22 Sep 2020 | CNY | 1.255 | 1.266 | 1.25 | 1.252 | 1.252 | -0.013 (-1.03%) | 718,326 |
| 21 Sep 2020 | CNY | 1.275 | 1.277 | 1.263 | 1.265 | 1.265 | -0.011 (-0.86%) | 589,480 |
| 18 Sep 2020 | CNY | 1.255 | 1.278 | 1.254 | 1.276 | 1.276 | +0.019 (+1.51%) | 1,531,024 |
| 17 Sep 2020 | CNY | 1.259 | 1.264 | 1.25 | 1.257 | 1.257 | -0.004 (-0.32%) | 299,012 |
| 16 Sep 2020 | CNY | 1.266 | 1.266 | 1.256 | 1.261 | 1.261 | -0.004 (-0.32%) | 1,255,757 |
| 15 Sep 2020 | CNY | 1.255 | 1.265 | 1.252 | 1.265 | 1.265 | +0.011 (+0.88%) | 1,278,527 |
