| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 1.429 | 1.433 | 1.366 | 1.3865 | 1.3865 | -0.051 (-3.58%) | 522,218,270 |
| 8 Jan 2021 | CNY | 1.477 | 1.4945 | 1.422 | 1.438 | 1.438 | -0.039 (-2.64%) | 489,577,458 |
| 7 Jan 2021 | CNY | 1.452 | 1.478 | 1.4205 | 1.477 | 1.477 | +0.015 (+1.06%) | 429,454,894 |
| 6 Jan 2021 | CNY | 1.47 | 1.4975 | 1.425 | 1.4615 | 1.4615 | +0.004 (+0.24%) | 596,886,668 |
| 5 Jan 2021 | CNY | 1.394 | 1.466 | 1.3775 | 1.458 | 1.458 | +0.058 (+4.14%) | 513,753,400 |
| 4 Jan 2021 | CNY | 1.3495 | 1.4055 | 1.348 | 1.4 | 1.4 | +0.056 (+4.13%) | 325,956,112 |
| 31 Dec 2020 | CNY | 1.3225 | 1.345 | 1.317 | 1.3445 | 1.3445 | +0.028 (+2.09%) | 301,164,664 |
| 30 Dec 2020 | CNY | 1.2875 | 1.326 | 1.283 | 1.317 | 1.317 | +0.028 (+2.17%) | 255,493,708 |
| 29 Dec 2020 | CNY | 1.305 | 1.3085 | 1.274 | 1.289 | 1.289 | -0.015 (-1.15%) | 277,618,704 |
| 28 Dec 2020 | CNY | 1.2465 | 1.3045 | 1.2465 | 1.304 | 1.304 | +0.059 (+4.78%) | 390,800,896 |
| 25 Dec 2020 | CNY | 1.23 | 1.2575 | 1.2165 | 1.2445 | 1.2445 | -0.001 (-0.04%) | 343,177,400 |
| 24 Dec 2020 | CNY | 1.25 | 1.273 | 1.2355 | 1.245 | 1.245 | -0.035 (-2.73%) | 393,952,608 |
| 23 Dec 2020 | CNY | 1.294 | 1.33 | 1.247 | 1.28 | 1.28 | -0.009 (-0.70%) | 604,952,410 |
| 22 Dec 2020 | CNY | 1.259 | 1.3065 | 1.2565 | 1.289 | 1.289 | +0.025 (+2.02%) | 372,211,802 |
| 21 Dec 2020 | CNY | 1.2525 | 1.2755 | 1.24 | 1.2635 | 1.2635 | +0.007 (+0.56%) | 284,562,178 |
| 18 Dec 2020 | CNY | 1.2475 | 1.2795 | 1.2365 | 1.2565 | 1.2565 | 0.0 (0.0%) | 443,336,488 |
| 17 Dec 2020 | CNY | 1.231 | 1.2645 | 1.2245 | 1.2565 | 1.2565 | +0.026 (+2.11%) | 337,703,864 |
| 16 Dec 2020 | CNY | 1.1965 | 1.2355 | 1.1965 | 1.2305 | 1.2305 | +0.028 (+2.33%) | 288,988,120 |
| 15 Dec 2020 | CNY | 1.2125 | 1.2135 | 1.18 | 1.2025 | 1.2025 | -0.009 (-0.74%) | 352,622,088 |
| 14 Dec 2020 | CNY | 1.1785 | 1.213 | 1.1765 | 1.2115 | 1.2115 | +0.034 (+2.89%) | 283,399,782 |
| 11 Dec 2020 | CNY | 1.166 | 1.1875 | 1.16 | 1.1775 | 1.1775 | +0.009 (+0.81%) | 248,044,550 |
| 10 Dec 2020 | CNY | 1.1545 | 1.19 | 1.1475 | 1.168 | 1.168 | +0.009 (+0.78%) | 356,409,108 |
| 9 Dec 2020 | CNY | 1.1665 | 1.1695 | 1.1485 | 1.159 | 1.159 | -0.007 (-0.64%) | 252,212,142 |
| 8 Dec 2020 | CNY | 1.1365 | 1.1685 | 1.135 | 1.1665 | 1.1665 | +0.029 (+2.55%) | 255,904,710 |
| 7 Dec 2020 | CNY | 1.1315 | 1.158 | 1.129 | 1.1375 | 1.1375 | +0.001 (+0.09%) | 262,557,816 |
| 4 Dec 2020 | CNY | 1.0945 | 1.1455 | 1.0915 | 1.1365 | 1.1365 | +0.039 (+3.55%) | 383,766,928 |
| 3 Dec 2020 | CNY | 1.0815 | 1.0985 | 1.076 | 1.0975 | 1.0975 | +0.014 (+1.29%) | 178,126,262 |
| 2 Dec 2020 | CNY | 1.088 | 1.091 | 1.074 | 1.0835 | 1.0835 | -0.001 (-0.05%) | 122,333,178 |
| 1 Dec 2020 | CNY | 1.0745 | 1.0875 | 1.074 | 1.084 | 1.084 | +0.006 (+0.60%) | 146,761,814 |
| 30 Nov 2020 | CNY | 1.095 | 1.103 | 1.068 | 1.0775 | 1.0775 | -0.026 (-2.40%) | 233,357,400 |
