| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2020 | CNY | 1.028 | 1.0555 | 1.018 | 1.054 | 1.054 | +0.026 (+2.53%) | 453,167,740 |
| 22 Dec 2020 | CNY | 1.0505 | 1.058 | 1.025 | 1.028 | 1.028 | -0.032 (-2.97%) | 357,382,112 |
| 21 Dec 2020 | CNY | 1.0255 | 1.0665 | 1.0245 | 1.0595 | 1.0595 | +0.025 (+2.47%) | 426,715,084 |
| 18 Dec 2020 | CNY | 1.0565 | 1.059 | 1.033 | 1.034 | 1.034 | -0.009 (-0.82%) | 355,437,076 |
| 17 Dec 2020 | CNY | 1.0345 | 1.044 | 1.0225 | 1.0425 | 1.0425 | +0.005 (+0.53%) | 295,873,738 |
| 16 Dec 2020 | CNY | 1.0515 | 1.054 | 1.0355 | 1.037 | 1.037 | -0.019 (-1.85%) | 324,973,796 |
| 15 Dec 2020 | CNY | 1.061 | 1.0705 | 1.0505 | 1.0565 | 1.0565 | -0.009 (-0.89%) | 269,658,956 |
| 14 Dec 2020 | CNY | 1.0555 | 1.0665 | 1.052 | 1.066 | 1.066 | +0.009 (+0.80%) | 284,720,796 |
| 11 Dec 2020 | CNY | 1.077 | 1.078 | 1.0465 | 1.0575 | 1.0575 | -0.022 (-2.04%) | 500,393,810 |
| 10 Dec 2020 | CNY | 1.074 | 1.086 | 1.068 | 1.0795 | 1.0795 | +0.002 (+0.14%) | 313,980,258 |
| 9 Dec 2020 | CNY | 1.107 | 1.1095 | 1.0745 | 1.078 | 1.078 | -0.035 (-3.10%) | 478,592,098 |
| 8 Dec 2020 | CNY | 1.109 | 1.1165 | 1.105 | 1.1125 | 1.1125 | +0.003 (+0.27%) | 279,684,892 |
| 7 Dec 2020 | CNY | 1.13 | 1.137 | 1.1085 | 1.1095 | 1.1095 | +0.005 (+0.45%) | 600,452,408 |
| 4 Dec 2020 | CNY | 1.0945 | 1.11 | 1.0915 | 1.1045 | 1.1045 | +0.006 (+0.59%) | 404,238,354 |
| 3 Dec 2020 | CNY | 1.11 | 1.1175 | 1.0965 | 1.098 | 1.098 | -0.012 (-1.08%) | 555,992,174 |
| 2 Dec 2020 | CNY | 1.0935 | 1.114 | 1.092 | 1.11 | 1.11 | +0.021 (+1.88%) | 812,372,070 |
| 1 Dec 2020 | CNY | 1.08 | 1.0905 | 1.075 | 1.0895 | 1.0895 | +0.005 (+0.51%) | 617,454,280 |
| 30 Nov 2020 | CNY | 1.078 | 1.0975 | 1.065 | 1.084 | 1.084 | +0.008 (+0.74%) | 593,921,028 |
| 27 Nov 2020 | CNY | 1.07 | 1.0845 | 1.059 | 1.076 | 1.076 | +0.003 (+0.23%) | 395,210,680 |
| 26 Nov 2020 | CNY | 1.0805 | 1.0945 | 1.0725 | 1.0735 | 1.0735 | -0.007 (-0.69%) | 430,168,148 |
| 25 Nov 2020 | CNY | 1.088 | 1.099 | 1.079 | 1.081 | 1.081 | -0.009 (-0.83%) | 526,061,814 |
| 24 Nov 2020 | CNY | 1.0805 | 1.1055 | 1.078 | 1.09 | 1.09 | +0.013 (+1.21%) | 708,615,194 |
| 23 Nov 2020 | CNY | 1.0695 | 1.0865 | 1.056 | 1.077 | 1.077 | +0.004 (+0.42%) | 512,452,452 |
| 20 Nov 2020 | CNY | 1.0725 | 1.089 | 1.069 | 1.0725 | 1.0725 | -0.004 (-0.42%) | 400,459,584 |
| 19 Nov 2020 | CNY | 1.0625 | 1.096 | 1.0585 | 1.077 | 1.077 | +0.004 (+0.42%) | 546,807,912 |
| 18 Nov 2020 | CNY | 1.073 | 1.091 | 1.066 | 1.0725 | 1.0725 | -0.011 (-1.02%) | 523,240,400 |
| 17 Nov 2020 | CNY | 1.0625 | 1.085 | 1.0325 | 1.0835 | 1.0835 | +0.017 (+1.59%) | 748,939,894 |
| 16 Nov 2020 | CNY | 1.0725 | 1.0745 | 1.055 | 1.0665 | 1.0665 | -0.012 (-1.11%) | 317,483,424 |
| 13 Nov 2020 | CNY | 1.064 | 1.0875 | 1.052 | 1.0785 | 1.0785 | +0.005 (+0.47%) | 469,005,980 |
| 12 Nov 2020 | CNY | 1.0825 | 1.087 | 1.061 | 1.0735 | 1.0735 | +0.002 (+0.19%) | 386,410,074 |
