| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 1.468 | 1.483 | 1.447 | 1.483 | 1.483 | +0.017 (+1.16%) | 78,800 |
| 4 Jan 2021 | CNY | 1.469 | 1.493 | 1.43 | 1.466 | 1.466 | -0.003 (-0.20%) | 73,900 |
| 31 Dec 2020 | CNY | 1.426 | 1.53 | 1.423 | 1.469 | 1.469 | +0.019 (+1.31%) | 43,200 |
| 30 Dec 2020 | CNY | 1.421 | 1.475 | 1.419 | 1.45 | 1.45 | -0.027 (-1.83%) | 19,400 |
| 29 Dec 2020 | CNY | 1.437 | 1.48 | 1.408 | 1.477 | 1.477 | +0.035 (+2.43%) | 10,100 |
| 28 Dec 2020 | CNY | 1.449 | 1.5 | 1.436 | 1.442 | 1.442 | +0.006 (+0.42%) | 275,900 |
| 25 Dec 2020 | CNY | 1.425 | 1.488 | 1.425 | 1.436 | 1.436 | -0.046 (-3.10%) | 42,400 |
| 24 Dec 2020 | CNY | 1.439 | 1.486 | 1.439 | 1.482 | 1.482 | -0.008 (-0.54%) | 41,300 |
| 23 Dec 2020 | CNY | 1.451 | 1.5 | 1.441 | 1.49 | 1.49 | -0.004 (-0.27%) | 70,900 |
| 22 Dec 2020 | CNY | 1.474 | 1.525 | 1.453 | 1.494 | 1.494 | -0.001 (-0.07%) | 2,800 |
| 21 Dec 2020 | CNY | 1.465 | 1.495 | 1.465 | 1.495 | 1.495 | +0.035 (+2.40%) | 12,100 |
| 18 Dec 2020 | CNY | 1.43 | 1.476 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 195,000 |
| 17 Dec 2020 | CNY | 1.421 | 1.46 | 1.421 | 1.46 | 1.46 | +0.003 (+0.21%) | 300 |
| 16 Dec 2020 | CNY | 1.453 | 1.457 | 1.453 | 1.457 | 1.457 | +0.005 (+0.34%) | 36,000 |
| 15 Dec 2020 | CNY | 1.449 | 1.455 | 1.449 | 1.452 | 1.452 | +0.008 (+0.55%) | 13,900 |
| 14 Dec 2020 | CNY | 1.444 | 1.444 | 1.444 | 1.444 | 1.444 | 0.0 (0.0%) | 100 |
| 11 Dec 2020 | CNY | 1.45 | 1.45 | 1.428 | 1.444 | 1.444 | -0.004 (-0.28%) | 9,300 |
| 10 Dec 2020 | CNY | 1.431 | 1.45 | 1.431 | 1.448 | 1.448 | -0.005 (-0.34%) | 86,100 |
| 9 Dec 2020 | CNY | 1.463 | 1.468 | 1.453 | 1.453 | 1.453 | -0.007 (-0.48%) | 391,400 |
| 8 Dec 2020 | CNY | 1.439 | 1.46 | 1.435 | 1.46 | 1.46 | +0.021 (+1.46%) | 48,500 |
| 7 Dec 2020 | CNY | 1.449 | 1.449 | 1.439 | 1.439 | 1.439 | -0.026 (-1.77%) | 38,000 |
| 3 Dec 2020 | CNY | 1.462 | 1.465 | 1.445 | 1.465 | 1.465 | -0.004 (-0.27%) | 3,000 |
| 2 Dec 2020 | CNY | 1.463 | 1.469 | 1.455 | 1.469 | 1.469 | +0.008 (+0.55%) | 555,200 |
| 1 Dec 2020 | CNY | 1.443 | 1.497 | 1.443 | 1.461 | 1.461 | +0.017 (+1.18%) | 113,400 |
| 30 Nov 2020 | CNY | 1.459 | 1.47 | 1.441 | 1.444 | 1.444 | -0.007 (-0.48%) | 174,200 |
| 27 Nov 2020 | CNY | 1.444 | 1.458 | 1.421 | 1.451 | 1.451 | +0.007 (+0.48%) | 435,700 |
| 26 Nov 2020 | CNY | 1.432 | 1.452 | 1.408 | 1.444 | 1.444 | -0.007 (-0.48%) | 57,600 |
| 25 Nov 2020 | CNY | 1.467 | 1.497 | 1.45 | 1.451 | 1.451 | -0.022 (-1.49%) | 188,200 |
| 24 Nov 2020 | CNY | 1.469 | 1.505 | 1.468 | 1.473 | 1.473 | +0.017 (+1.17%) | 166,500 |
| 23 Nov 2020 | CNY | 1.439 | 1.47 | 1.413 | 1.456 | 1.456 | +0.017 (+1.18%) | 173,200 |
