| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2020 | CNY | 1.286 | 1.316 | 1.286 | 1.311 | 1.311 | 0.0 (0.0%) | 340,204 |
| 16 Nov 2020 | CNY | 1.316 | 1.318 | 1.306 | 1.311 | 1.311 | -0.003 (-0.23%) | 165,314 |
| 13 Nov 2020 | CNY | 1.304 | 1.314 | 1.302 | 1.314 | 1.314 | +0.007 (+0.54%) | 389,013 |
| 12 Nov 2020 | CNY | 1.304 | 1.315 | 1.302 | 1.307 | 1.307 | +0.004 (+0.31%) | 435,000 |
| 11 Nov 2020 | CNY | 1.325 | 1.325 | 1.299 | 1.303 | 1.303 | -0.02 (-1.51%) | 250,604 |
| 10 Nov 2020 | CNY | 1.344 | 1.344 | 1.315 | 1.323 | 1.323 | -0.021 (-1.56%) | 629,515 |
| 9 Nov 2020 | CNY | 1.33 | 1.35 | 1.329 | 1.344 | 1.344 | +0.019 (+1.43%) | 272,900 |
| 6 Nov 2020 | CNY | 1.297 | 1.328 | 1.297 | 1.325 | 1.325 | +0.007 (+0.53%) | 374,000 |
| 5 Nov 2020 | CNY | 1.295 | 1.318 | 1.295 | 1.318 | 1.318 | +0.023 (+1.78%) | 706,036 |
| 4 Nov 2020 | CNY | 1.28 | 1.295 | 1.258 | 1.295 | 1.295 | +0.012 (+0.94%) | 1,259,597 |
| 3 Nov 2020 | CNY | 1.273 | 1.285 | 1.26 | 1.283 | 1.283 | +0.01 (+0.79%) | 555,749 |
| 2 Nov 2020 | CNY | 1.262 | 1.274 | 1.256 | 1.273 | 1.273 | +0.018 (+1.43%) | 346,620 |
| 30 Oct 2020 | CNY | 1.268 | 1.277 | 1.252 | 1.255 | 1.255 | -0.027 (-2.11%) | 376,312 |
| 29 Oct 2020 | CNY | 1.247 | 1.29 | 1.247 | 1.282 | 1.282 | +0.012 (+0.94%) | 779,126 |
| 28 Oct 2020 | CNY | 1.262 | 1.27 | 1.25 | 1.27 | 1.27 | +0.009 (+0.71%) | 203,005 |
| 27 Oct 2020 | CNY | 1.25 | 1.263 | 1.246 | 1.261 | 1.261 | +0.011 (+0.88%) | 219,903 |
| 26 Oct 2020 | CNY | 1.23 | 1.258 | 1.23 | 1.25 | 1.25 | +0.001 (+0.08%) | 246,309 |
| 23 Oct 2020 | CNY | 1.27 | 1.27 | 1.249 | 1.249 | 1.249 | -0.018 (-1.42%) | 352,101 |
| 22 Oct 2020 | CNY | 1.257 | 1.267 | 1.245 | 1.267 | 1.267 | -0.002 (-0.16%) | 616,093 |
| 21 Oct 2020 | CNY | 1.27 | 1.27 | 1.236 | 1.269 | 1.269 | +0.004 (+0.32%) | 244,600 |
| 20 Oct 2020 | CNY | 1.259 | 1.265 | 1.247 | 1.265 | 1.265 | +0.002 (+0.16%) | 119,100 |
| 19 Oct 2020 | CNY | 1.275 | 1.275 | 1.255 | 1.263 | 1.263 | 0.0 (0.0%) | 198,200 |
| 16 Oct 2020 | CNY | 1.263 | 1.27 | 1.246 | 1.263 | 1.263 | 0.0 (0.0%) | 206,640 |
| 15 Oct 2020 | CNY | 1.267 | 1.273 | 1.263 | 1.263 | 1.263 | -0.007 (-0.55%) | 527,934 |
| 14 Oct 2020 | CNY | 1.273 | 1.273 | 1.259 | 1.27 | 1.27 | -0.003 (-0.24%) | 867,409 |
| 13 Oct 2020 | CNY | 1.266 | 1.273 | 1.26 | 1.273 | 1.273 | +0.01 (+0.79%) | 1,598,514 |
| 12 Oct 2020 | CNY | 1.236 | 1.263 | 1.235 | 1.263 | 1.263 | +0.028 (+2.27%) | 1,774,602 |
| 9 Oct 2020 | CNY | 1.217 | 1.24 | 1.217 | 1.235 | 1.235 | +0.023 (+1.90%) | 468,609 |
| 30 Sep 2020 | CNY | 1.207 | 1.217 | 1.173 | 1.212 | 1.212 | +0.007 (+0.58%) | 177,401 |
| 29 Sep 2020 | CNY | 1.206 | 1.209 | 1.2 | 1.205 | 1.205 | +0.005 (+0.42%) | 326,332 |
