| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Nov 2020 | CNY | 1.033 | 1.018 | 1.018 | 1.028 | 1.028 | +0.01 (+0.98%) | 1,317,600 |
| 17 Nov 2020 | CNY | 1.033 | 1.014 | 1.033 | 1.018 | 1.018 | -0.016 (-1.55%) | 293,900 |
| 16 Nov 2020 | CNY | 1.04 | 1.008 | 1.008 | 1.034 | 1.034 | +0.024 (+2.38%) | 2,382,900 |
| 13 Nov 2020 | CNY | 1.013 | 1.008 | 1.013 | 1.01 | 1.01 | -0.013 (-1.27%) | 130,500 |
| 12 Nov 2020 | CNY | 1.025 | 1.01 | 1.014 | 1.023 | 1.023 | +0.009 (+0.89%) | 539,800 |
| 11 Nov 2020 | CNY | 1.025 | 1.012 | 1.022 | 1.014 | 1.014 | -0.016 (-1.55%) | 551,800 |
| 10 Nov 2020 | CNY | 1.036 | 1.009 | 1.009 | 1.03 | 1.03 | -0.007 (-0.68%) | 946,444 |
| 9 Nov 2020 | CNY | 1.042 | 1.022 | 1.022 | 1.037 | 1.037 | +0.02 (+1.97%) | 5,353,444 |
| 6 Nov 2020 | CNY | 1.027 | 1.01 | 1.027 | 1.017 | 1.017 | -0.01 (-0.97%) | 701,900 |
| 5 Nov 2020 | CNY | 1.028 | 1.008 | 1.02 | 1.027 | 1.027 | +0.037 (+3.74%) | 7,625,544 |
| 4 Nov 2020 | CNY | 1.016 | 0.982 | 0.999 | 0.99 | 0.99 | -0.01 (-1%) | 4,161,344 |
| 3 Nov 2020 | CNY | 1.008 | 0.986 | 0.99 | 1 | 1 | +0.014 (+1.42%) | 1,231,200 |
| 2 Nov 2020 | CNY | 0.986 | 0.976 | 0.976 | 0.986 | 0.986 | +0.007 (+0.72%) | 355,000 |
| 30 Oct 2020 | CNY | 0.993 | 0.966 | 0.993 | 0.979 | 0.979 | -0.011 (-1.11%) | 256,900 |
| 29 Oct 2020 | CNY | 0.99 | 0.974 | 0.984 | 0.99 | 0.99 | +0.002 (+0.20%) | 277,600 |
| 28 Oct 2020 | CNY | 0.988 | 0.976 | 0.977 | 0.988 | 0.988 | -0.006 (-0.60%) | 214,900 |
| 27 Oct 2020 | CNY | 0.995 | 0.971 | 0.975 | 0.994 | 0.994 | +0.02 (+2.05%) | 243,600 |
| 26 Oct 2020 | CNY | 0.99 | 0.972 | 0.989 | 0.974 | 0.974 | -0.016 (-1.62%) | 92,200 |
| 23 Oct 2020 | CNY | 1 | 0.99 | 0.999 | 0.99 | 0.99 | -0.01 (-1%) | 1,076,100 |
| 22 Oct 2020 | CNY | 1.01 | 0.999 | 1.01 | 1 | 1 | -0.005 (-0.50%) | 1,126,300 |
| 21 Oct 2020 | CNY | 1.011 | 0.999 | 1.008 | 1.005 | 1.005 | -0.003 (-0.30%) | 833,844 |
| 20 Oct 2020 | CNY | 1.009 | 0.996 | 1.002 | 1.008 | 1.008 | +0.007 (+0.70%) | 709,544 |
| 19 Oct 2020 | CNY | 1.013 | 1 | 1.001 | 1.001 | 1.001 | -0.013 (-1.28%) | 863,000 |
| 16 Oct 2020 | CNY | 1.014 | 1.001 | 1.008 | 1.014 | 1.014 | +0.006 (+0.60%) | 385,344 |
| 15 Oct 2020 | CNY | 1.02 | 1.007 | 1.013 | 1.008 | 1.008 | -0.004 (-0.40%) | 840,100 |
| 14 Oct 2020 | CNY | 1.021 | 1.011 | 1.02 | 1.012 | 1.012 | -0.009 (-0.88%) | 1,003,100 |
| 13 Oct 2020 | CNY | 1.025 | 1.001 | 1.001 | 1.021 | 1.021 | +0.005 (+0.49%) | 10,461,000 |
| 12 Oct 2020 | CNY | 1.016 | 0.99 | 0.99 | 1.016 | 1.016 | +0.021 (+2.11%) | 9,301,944 |
| 9 Oct 2020 | CNY | 0.995 | 0.977 | 0.977 | 0.995 | 0.995 | +0.018 (+1.84%) | 2,299,000 |
| 30 Sep 2020 | CNY | 0.977 | 0.969 | 0.977 | 0.977 | 0.977 | -0.003 (-0.31%) | 89,400 |
