| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2020 | CNY | 1.428 | 1.43 | 1.39 | 1.413 | 1.413 | -0.009 (-0.63%) | 147,100 |
| 18 Nov 2020 | CNY | 1.39 | 1.428 | 1.39 | 1.422 | 1.422 | +0.01 (+0.71%) | 51,000 |
| 17 Nov 2020 | CNY | 1.416 | 1.416 | 1.388 | 1.412 | 1.412 | +0.003 (+0.21%) | 15,100 |
| 16 Nov 2020 | CNY | 1.448 | 1.448 | 1.373 | 1.409 | 1.409 | +0.004 (+0.28%) | 19,800 |
| 13 Nov 2020 | CNY | 1.396 | 1.407 | 1.385 | 1.405 | 1.405 | +0.005 (+0.36%) | 9,300 |
| 12 Nov 2020 | CNY | 1.402 | 1.405 | 1.399 | 1.4 | 1.4 | +0.018 (+1.30%) | 28,000 |
| 11 Nov 2020 | CNY | 1.409 | 1.409 | 1.379 | 1.382 | 1.382 | +0.01 (+0.73%) | 81,400 |
| 10 Nov 2020 | CNY | 1.406 | 1.425 | 1.363 | 1.372 | 1.372 | -0.034 (-2.42%) | 148,500 |
| 9 Nov 2020 | CNY | 1.414 | 1.422 | 1.39 | 1.406 | 1.406 | +0.019 (+1.37%) | 74,700 |
| 6 Nov 2020 | CNY | 1.387 | 1.387 | 1.387 | 1.387 | 1.387 | -0.011 (-0.79%) | 2,000 |
| 5 Nov 2020 | CNY | 1.393 | 1.401 | 1.385 | 1.398 | 1.398 | +0.015 (+1.08%) | 182,800 |
| 4 Nov 2020 | CNY | 1.383 | 1.383 | 1.373 | 1.383 | 1.383 | +0.005 (+0.36%) | 17,500 |
| 3 Nov 2020 | CNY | 1.377 | 1.379 | 1.365 | 1.378 | 1.378 | -0.005 (-0.36%) | 34,300 |
| 2 Nov 2020 | CNY | 1.401 | 1.401 | 1.35 | 1.383 | 1.383 | -0.021 (-1.50%) | 95,700 |
| 30 Oct 2020 | CNY | 1.374 | 1.404 | 1.36 | 1.404 | 1.404 | -0.004 (-0.28%) | 17,900 |
| 29 Oct 2020 | CNY | 1.362 | 1.425 | 1.362 | 1.408 | 1.408 | -0.029 (-2.02%) | 60,000 |
| 28 Oct 2020 | CNY | 1.359 | 1.448 | 1.359 | 1.437 | 1.437 | +0.017 (+1.20%) | 105,400 |
| 27 Oct 2020 | CNY | 1.347 | 1.455 | 1.347 | 1.42 | 1.42 | 0.0 (0.0%) | 62,600 |
| 26 Oct 2020 | CNY | 1.418 | 1.454 | 1.348 | 1.42 | 1.42 | +0.047 (+3.42%) | 77,900 |
| 23 Oct 2020 | CNY | 1.392 | 1.427 | 1.373 | 1.373 | 1.373 | -0.037 (-2.62%) | 1,200 |
| 22 Oct 2020 | CNY | 1.413 | 1.413 | 1.376 | 1.41 | 1.41 | -0.003 (-0.21%) | 2,500 |
| 21 Oct 2020 | CNY | 1.4 | 1.438 | 1.4 | 1.413 | 1.413 | -0.026 (-1.81%) | 11,000 |
| 20 Oct 2020 | CNY | 1.458 | 1.458 | 1.395 | 1.439 | 1.439 | +0.038 (+2.71%) | 20,200 |
| 19 Oct 2020 | CNY | 1.371 | 1.42 | 1.371 | 1.401 | 1.401 | -0.003 (-0.21%) | 71,700 |
| 16 Oct 2020 | CNY | 1.407 | 1.407 | 1.383 | 1.404 | 1.404 | -0.001 (-0.07%) | 34,600 |
| 15 Oct 2020 | CNY | 1.457 | 1.457 | 1.404 | 1.405 | 1.405 | -0.014 (-0.99%) | 37,900 |
| 14 Oct 2020 | CNY | 1.446 | 1.446 | 1.393 | 1.419 | 1.419 | +0.007 (+0.50%) | 12,900 |
| 13 Oct 2020 | CNY | 1.409 | 1.416 | 1.393 | 1.412 | 1.412 | -0.008 (-0.56%) | 109,100 |
| 12 Oct 2020 | CNY | 1.43 | 1.43 | 1.376 | 1.42 | 1.42 | +0.047 (+3.42%) | 32,000 |
| 9 Oct 2020 | CNY | 1.36 | 1.373 | 1.347 | 1.373 | 1.373 | +0.023 (+1.70%) | 220,100 |
