| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 1.223 | 1.233 | 1.223 | 1.233 | 1.233 | +0.01 (+0.82%) | 55,400 |
| 19 Jan 2021 | CNY | 1.233 | 1.24 | 1.223 | 1.223 | 1.223 | -0.01 (-0.81%) | 1,393,376 |
| 18 Jan 2021 | CNY | 1.212 | 1.239 | 1.212 | 1.233 | 1.233 | +0.019 (+1.57%) | 4,433,009 |
| 15 Jan 2021 | CNY | 1.227 | 1.231 | 1.204 | 1.214 | 1.214 | -0.013 (-1.06%) | 7,305,125 |
| 14 Jan 2021 | CNY | 1.243 | 1.245 | 1.227 | 1.227 | 1.227 | -0.022 (-1.76%) | 1,282,213 |
| 13 Jan 2021 | CNY | 1.241 | 1.257 | 1.241 | 1.249 | 1.249 | +0.009 (+0.73%) | 1,407,884 |
| 12 Jan 2021 | CNY | 1.208 | 1.24 | 1.208 | 1.24 | 1.24 | +0.031 (+2.56%) | 2,614,714 |
| 11 Jan 2021 | CNY | 1.218 | 1.239 | 1.204 | 1.209 | 1.209 | -0.008 (-0.66%) | 1,369,998 |
| 8 Jan 2021 | CNY | 1.222 | 1.226 | 1.21 | 1.217 | 1.217 | -0.002 (-0.16%) | 324,836 |
| 7 Jan 2021 | CNY | 1.199 | 1.219 | 1.199 | 1.219 | 1.219 | +0.019 (+1.58%) | 1,293,052 |
| 6 Jan 2021 | CNY | 1.19 | 1.203 | 1.187 | 1.2 | 1.2 | +0.012 (+1.01%) | 123,131,825 |
| 5 Jan 2021 | CNY | 1.171 | 1.19 | 1.17 | 1.188 | 1.188 | +0.016 (+1.37%) | 771,742,282 |
| 4 Jan 2021 | CNY | 1.153 | 1.179 | 1.153 | 1.172 | 1.172 | +0.014 (+1.21%) | 1,380,626,364 |
| 31 Dec 2020 | CNY | 1.127 | 1.159 | 1.127 | 1.158 | 1.158 | +0.033 (+2.93%) | 1,592,016 |
| 30 Dec 2020 | CNY | 1.116 | 1.132 | 1.116 | 1.125 | 1.125 | +0.006 (+0.54%) | 321,500 |
| 29 Dec 2020 | CNY | 1.118 | 1.121 | 1.117 | 1.119 | 1.119 | +0.003 (+0.27%) | 1,119,900 |
| 28 Dec 2020 | CNY | 1.124 | 1.124 | 1.112 | 1.116 | 1.116 | -0.007 (-0.62%) | 1,349,313 |
| 25 Dec 2020 | CNY | 1.111 | 1.124 | 1.106 | 1.123 | 1.123 | +0.011 (+0.99%) | 132,564,559 |
| 24 Dec 2020 | CNY | 1.11 | 1.122 | 1.109 | 1.112 | 1.112 | +0.002 (+0.18%) | 338,670,792 |
| 23 Dec 2020 | CNY | 1.094 | 1.11 | 1.094 | 1.11 | 1.11 | +0.019 (+1.74%) | 1,625,259 |
| 22 Dec 2020 | CNY | 1.109 | 1.11 | 1.09 | 1.091 | 1.091 | -0.022 (-1.98%) | 4,631,488 |
| 21 Dec 2020 | CNY | 1.096 | 1.115 | 1.096 | 1.113 | 1.113 | +0.011 (+1.00%) | 773,299,812 |
| 18 Dec 2020 | CNY | 1.101 | 1.107 | 1.101 | 1.102 | 1.102 | +0.003 (+0.27%) | 1,583,810 |
| 17 Dec 2020 | CNY | 1.089 | 1.099 | 1.084 | 1.099 | 1.099 | +0.009 (+0.83%) | 8,360,346 |
| 16 Dec 2020 | CNY | 1.093 | 1.094 | 1.088 | 1.09 | 1.09 | -0.002 (-0.18%) | 1,251,500 |
| 15 Dec 2020 | CNY | 1.085 | 1.094 | 1.084 | 1.092 | 1.092 | +0.005 (+0.46%) | 2,391,804 |
| 14 Dec 2020 | CNY | 1.078 | 1.088 | 1.078 | 1.087 | 1.087 | +0.009 (+0.83%) | 25,893,482 |
| 11 Dec 2020 | CNY | 1.095 | 1.095 | 1.073 | 1.078 | 1.078 | -0.018 (-1.64%) | 2,072,038 |
| 10 Dec 2020 | CNY | 1.094 | 1.097 | 1.089 | 1.096 | 1.096 | +0.002 (+0.18%) | 68,444 |
| 9 Dec 2020 | CNY | 1.11 | 1.111 | 1.094 | 1.094 | 1.094 | -0.019 (-1.71%) | 47,200 |
