| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2020 | CNY | 1.324 | 1.33 | 1.32 | 1.326 | 1.326 | +0.006 (+0.45%) | 184,221 |
| 28 Dec 2020 | CNY | 1.324 | 1.335 | 1.306 | 1.32 | 1.32 | -0.005 (-0.38%) | 1,276,250 |
| 25 Dec 2020 | CNY | 1.318 | 1.331 | 1.318 | 1.325 | 1.325 | +0.002 (+0.15%) | 158,942 |
| 24 Dec 2020 | CNY | 1.308 | 1.33 | 1.308 | 1.323 | 1.323 | -0.004 (-0.30%) | 74,302 |
| 23 Dec 2020 | CNY | 1.313 | 1.33 | 1.313 | 1.327 | 1.327 | +0.021 (+1.61%) | 485,610 |
| 22 Dec 2020 | CNY | 1.325 | 1.329 | 1.306 | 1.306 | 1.306 | -0.029 (-2.17%) | 449,604 |
| 21 Dec 2020 | CNY | 1.315 | 1.335 | 1.315 | 1.335 | 1.335 | +0.02 (+1.52%) | 549,729 |
| 18 Dec 2020 | CNY | 1.323 | 1.326 | 1.315 | 1.315 | 1.315 | -0.011 (-0.83%) | 105,013 |
| 17 Dec 2020 | CNY | 1.322 | 1.33 | 1.312 | 1.326 | 1.326 | +0.011 (+0.84%) | 160,683 |
| 16 Dec 2020 | CNY | 1.32 | 1.32 | 1.31 | 1.315 | 1.315 | 0.0 (0.0%) | 247,070 |
| 15 Dec 2020 | CNY | 1.296 | 1.327 | 1.293 | 1.315 | 1.315 | -0.009 (-0.68%) | 70,103 |
| 14 Dec 2020 | CNY | 1.307 | 1.324 | 1.305 | 1.324 | 1.324 | +0.025 (+1.92%) | 542,371 |
| 11 Dec 2020 | CNY | 1.303 | 1.313 | 1.295 | 1.299 | 1.299 | -0.011 (-0.84%) | 456,741 |
| 10 Dec 2020 | CNY | 1.303 | 1.316 | 1.294 | 1.31 | 1.31 | +0.005 (+0.38%) | 594,883 |
| 9 Dec 2020 | CNY | 1.328 | 1.333 | 1.303 | 1.305 | 1.305 | -0.025 (-1.88%) | 512,950 |
| 8 Dec 2020 | CNY | 1.338 | 1.338 | 1.326 | 1.33 | 1.33 | -0.001 (-0.08%) | 115,800 |
| 7 Dec 2020 | CNY | 1.338 | 1.338 | 1.331 | 1.331 | 1.331 | -0.013 (-0.97%) | 287,401 |
| 4 Dec 2020 | CNY | 1.34 | 1.344 | 1.331 | 1.344 | 1.344 | +0.004 (+0.30%) | 501,512 |
| 3 Dec 2020 | CNY | 1.343 | 1.343 | 1.334 | 1.34 | 1.34 | +0.001 (+0.07%) | 460,001 |
| 2 Dec 2020 | CNY | 1.336 | 1.341 | 1.318 | 1.339 | 1.339 | +0.002 (+0.15%) | 267,500 |
| 1 Dec 2020 | CNY | 1.315 | 1.338 | 1.315 | 1.337 | 1.337 | +0.015 (+1.13%) | 343,409 |
| 30 Nov 2020 | CNY | 1.335 | 1.348 | 1.322 | 1.322 | 1.322 | -0.008 (-0.60%) | 229,413 |
| 27 Nov 2020 | CNY | 1.324 | 1.33 | 1.315 | 1.33 | 1.33 | +0.011 (+0.83%) | 463,262 |
| 26 Nov 2020 | CNY | 1.32 | 1.32 | 1.304 | 1.319 | 1.319 | +0.002 (+0.15%) | 390,400 |
| 25 Nov 2020 | CNY | 1.337 | 1.345 | 1.306 | 1.317 | 1.317 | -0.011 (-0.83%) | 347,001 |
| 24 Nov 2020 | CNY | 1.326 | 1.352 | 1.325 | 1.328 | 1.328 | -0.004 (-0.30%) | 309,108 |
| 23 Nov 2020 | CNY | 1.329 | 1.344 | 1.327 | 1.332 | 1.332 | +0.008 (+0.60%) | 349,309 |
| 20 Nov 2020 | CNY | 1.316 | 1.324 | 1.316 | 1.324 | 1.324 | +0.005 (+0.38%) | 135,841 |
| 19 Nov 2020 | CNY | 1.304 | 1.32 | 1.278 | 1.319 | 1.319 | +0.008 (+0.61%) | 277,022 |
| 18 Nov 2020 | CNY | 1.312 | 1.32 | 1.311 | 1.311 | 1.311 | 0.0 (0.0%) | 100,006 |
