| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 1.21 | 1.234 | 1.21 | 1.234 | 1.234 | +0.01 (+0.82%) | 551,658 |
| 19 Jan 2021 | CNY | 1.239 | 1.242 | 1.221 | 1.224 | 1.224 | -0.015 (-1.21%) | 228,000 |
| 18 Jan 2021 | CNY | 1.217 | 1.242 | 1.215 | 1.239 | 1.239 | +0.022 (+1.81%) | 793,881 |
| 15 Jan 2021 | CNY | 1.233 | 1.233 | 1.207 | 1.217 | 1.217 | -0.016 (-1.30%) | 1,733,384 |
| 14 Jan 2021 | CNY | 1.254 | 1.259 | 1.23 | 1.233 | 1.233 | -0.02 (-1.60%) | 4,215,431 |
| 13 Jan 2021 | CNY | 1.244 | 1.258 | 1.241 | 1.253 | 1.253 | +0.01 (+0.80%) | 3,649,898 |
| 12 Jan 2021 | CNY | 1.211 | 1.243 | 1.211 | 1.243 | 1.243 | +0.031 (+2.56%) | 1,310,600 |
| 11 Jan 2021 | CNY | 1.22 | 1.24 | 1.206 | 1.212 | 1.212 | -0.007 (-0.57%) | 1,301,799 |
| 8 Jan 2021 | CNY | 1.22 | 1.228 | 1.213 | 1.219 | 1.219 | -0.001 (-0.08%) | 2,037,531 |
| 7 Jan 2021 | CNY | 1.202 | 1.22 | 1.202 | 1.22 | 1.22 | +0.019 (+1.58%) | 3,062,503 |
| 6 Jan 2021 | CNY | 1.196 | 1.205 | 1.19 | 1.201 | 1.201 | +0.006 (+0.50%) | 3,589,520 |
| 5 Jan 2021 | CNY | 1.18 | 1.196 | 1.174 | 1.195 | 1.195 | +0.008 (+0.67%) | 564,303,483 |
| 4 Jan 2021 | CNY | 1.183 | 1.188 | 1.16 | 1.187 | 1.187 | +0.027 (+2.33%) | 42,433,223 |
| 31 Dec 2020 | CNY | 1.131 | 1.16 | 1.131 | 1.16 | 1.16 | +0.03 (+2.65%) | 4,689,350 |
| 30 Dec 2020 | CNY | 1.123 | 1.134 | 1.122 | 1.13 | 1.13 | +0.007 (+0.62%) | 1,589,825 |
| 29 Dec 2020 | CNY | 1.123 | 1.129 | 1.117 | 1.123 | 1.123 | +0.004 (+0.36%) | 2,600,800 |
| 28 Dec 2020 | CNY | 1.126 | 1.126 | 1.117 | 1.119 | 1.119 | -0.006 (-0.53%) | 3,504,954 |
| 25 Dec 2020 | CNY | 1.111 | 1.127 | 1.111 | 1.125 | 1.125 | +0.011 (+0.99%) | 2,817,961 |
| 24 Dec 2020 | CNY | 1.113 | 1.125 | 1.111 | 1.114 | 1.114 | +0.002 (+0.18%) | 3,613,288 |
| 23 Dec 2020 | CNY | 1.09 | 1.113 | 1.09 | 1.112 | 1.112 | +0.018 (+1.65%) | 3,851,000 |
| 22 Dec 2020 | CNY | 1.117 | 1.117 | 1.094 | 1.094 | 1.094 | -0.024 (-2.15%) | 212,725,400 |
| 21 Dec 2020 | CNY | 1.105 | 1.121 | 1.103 | 1.118 | 1.118 | +0.013 (+1.18%) | 335,568,043 |
| 18 Dec 2020 | CNY | 1.106 | 1.111 | 1.104 | 1.105 | 1.105 | 0.0 (0.0%) | 4,037,186 |
| 17 Dec 2020 | CNY | 1.092 | 1.105 | 1.087 | 1.105 | 1.105 | +0.01 (+0.91%) | 112,857,475 |
| 16 Dec 2020 | CNY | 1.097 | 1.1 | 1.095 | 1.095 | 1.095 | -0.002 (-0.18%) | 23,817,236 |
| 15 Dec 2020 | CNY | 1.089 | 1.099 | 1.089 | 1.097 | 1.097 | +0.006 (+0.55%) | 121,325,796 |
| 14 Dec 2020 | CNY | 1.085 | 1.093 | 1.083 | 1.091 | 1.091 | +0.005 (+0.46%) | 16,647,325 |
| 11 Dec 2020 | CNY | 1.1 | 1.101 | 1.08 | 1.086 | 1.086 | -0.015 (-1.36%) | 1,170,033 |
| 10 Dec 2020 | CNY | 1.097 | 1.102 | 1.095 | 1.101 | 1.101 | +0.003 (+0.27%) | 328,130 |
| 9 Dec 2020 | CNY | 1.119 | 1.119 | 1.098 | 1.098 | 1.098 | -0.021 (-1.88%) | 611,936 |
