| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 1.575 | 1.593 | 1.575 | 1.589 | 1.589 | +0.004 (+0.25%) | 3,381,400 |
| 19 Jan 2021 | CNY | 1.595 | 1.608 | 1.581 | 1.585 | 1.585 | -0.009 (-0.56%) | 3,662,000 |
| 18 Jan 2021 | CNY | 1.559 | 1.603 | 1.554 | 1.594 | 1.594 | +0.03 (+1.92%) | 4,231,600 |
| 15 Jan 2021 | CNY | 1.582 | 1.585 | 1.553 | 1.564 | 1.564 | -0.02 (-1.26%) | 1,599,600 |
| 14 Jan 2021 | CNY | 1.57 | 1.604 | 1.554 | 1.584 | 1.584 | +0.017 (+1.08%) | 5,744,200 |
| 13 Jan 2021 | CNY | 1.57 | 1.58 | 1.56 | 1.567 | 1.567 | -0.002 (-0.13%) | 5,734,800 |
| 12 Jan 2021 | CNY | 1.558 | 1.57 | 1.542 | 1.569 | 1.569 | +0.011 (+0.71%) | 4,325,500 |
| 11 Jan 2021 | CNY | 1.556 | 1.578 | 1.541 | 1.558 | 1.558 | +0.024 (+1.56%) | 5,034,900 |
| 8 Jan 2021 | CNY | 1.51 | 1.545 | 1.483 | 1.534 | 1.534 | +0.034 (+2.27%) | 2,458,600 |
| 7 Jan 2021 | CNY | 1.533 | 1.533 | 1.484 | 1.5 | 1.5 | -0.027 (-1.77%) | 4,140,900 |
| 6 Jan 2021 | CNY | 1.549 | 1.55 | 1.524 | 1.527 | 1.527 | -0.02 (-1.29%) | 4,074,300 |
| 5 Jan 2021 | CNY | 1.52 | 1.548 | 1.516 | 1.547 | 1.547 | +0.027 (+1.78%) | 4,644,900 |
| 4 Jan 2021 | CNY | 1.495 | 1.523 | 1.489 | 1.52 | 1.52 | +0.027 (+1.81%) | 8,317,600 |
| 31 Dec 2020 | CNY | 1.463 | 1.496 | 1.463 | 1.493 | 1.493 | +0.03 (+2.05%) | 3,554,900 |
| 30 Dec 2020 | CNY | 1.45 | 1.464 | 1.425 | 1.463 | 1.463 | +0.012 (+0.83%) | 1,138,400 |
| 29 Dec 2020 | CNY | 1.444 | 1.467 | 1.427 | 1.451 | 1.451 | +0.027 (+1.90%) | 3,014,200 |
| 28 Dec 2020 | CNY | 1.441 | 1.441 | 1.418 | 1.424 | 1.424 | -0.017 (-1.18%) | 2,328,500 |
| 25 Dec 2020 | CNY | 1.445 | 1.45 | 1.435 | 1.441 | 1.441 | -0.004 (-0.28%) | 1,427,600 |
| 24 Dec 2020 | CNY | 1.463 | 1.472 | 1.444 | 1.445 | 1.445 | -0.023 (-1.57%) | 2,629,400 |
| 23 Dec 2020 | CNY | 1.469 | 1.469 | 1.446 | 1.468 | 1.468 | +0.009 (+0.62%) | 1,730,700 |
| 22 Dec 2020 | CNY | 1.494 | 1.494 | 1.457 | 1.459 | 1.459 | -0.042 (-2.80%) | 3,996,200 |
| 21 Dec 2020 | CNY | 1.482 | 1.501 | 1.475 | 1.501 | 1.501 | +0.02 (+1.35%) | 1,297,400 |
| 18 Dec 2020 | CNY | 1.5 | 1.5 | 1.48 | 1.481 | 1.481 | -0.009 (-0.60%) | 1,674,100 |
| 17 Dec 2020 | CNY | 1.489 | 1.492 | 1.465 | 1.49 | 1.49 | +0.001 (+0.07%) | 1,963,000 |
| 16 Dec 2020 | CNY | 1.505 | 1.505 | 1.487 | 1.489 | 1.489 | -0.016 (-1.06%) | 1,004,200 |
| 15 Dec 2020 | CNY | 1.5 | 1.509 | 1.485 | 1.505 | 1.505 | +0.005 (+0.33%) | 869,300 |
| 14 Dec 2020 | CNY | 1.484 | 1.51 | 1.481 | 1.5 | 1.5 | -0.005 (-0.33%) | 1,240,500 |
| 11 Dec 2020 | CNY | 1.521 | 1.536 | 1.495 | 1.505 | 1.505 | -0.016 (-1.05%) | 1,152,000 |
| 10 Dec 2020 | CNY | 1.52 | 1.531 | 1.509 | 1.521 | 1.521 | -0.001 (-0.07%) | 648,000 |
| 9 Dec 2020 | CNY | 1.551 | 1.551 | 1.521 | 1.522 | 1.522 | -0.027 (-1.74%) | 1,184,900 |
