| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 1.113 | 1.116 | 1.111 | 1.113 | 1.113 | 0.0 (0.0%) | 633,400 |
| 7 Dec 2020 | CNY | 1.124 | 1.124 | 1.113 | 1.113 | 1.113 | -0.015 (-1.33%) | 439,708 |
| 4 Dec 2020 | CNY | 1.131 | 1.131 | 1.118 | 1.128 | 1.128 | -0.004 (-0.35%) | 274,837,200 |
| 3 Dec 2020 | CNY | 1.139 | 1.139 | 1.126 | 1.132 | 1.132 | -0.008 (-0.70%) | 183,828,368 |
| 2 Dec 2020 | CNY | 1.14 | 1.143 | 1.134 | 1.14 | 1.14 | 0.0 (0.0%) | 356,080,855 |
| 1 Dec 2020 | CNY | 1.12 | 1.141 | 1.119 | 1.14 | 1.14 | +0.019 (+1.69%) | 47,558,081 |
| 30 Nov 2020 | CNY | 1.122 | 1.138 | 1.121 | 1.121 | 1.121 | -0.001 (-0.09%) | 1,370,127 |
| 27 Nov 2020 | CNY | 1.112 | 1.122 | 1.111 | 1.122 | 1.122 | +0.011 (+0.99%) | 1,471,900 |
| 26 Nov 2020 | CNY | 1.111 | 1.113 | 1.108 | 1.111 | 1.111 | -0.001 (-0.09%) | 5,551,600 |
| 25 Nov 2020 | CNY | 1.13 | 1.132 | 1.112 | 1.112 | 1.112 | -0.012 (-1.07%) | 10,566,932 |
| 24 Nov 2020 | CNY | 1.121 | 1.127 | 1.12 | 1.124 | 1.124 | +0.003 (+0.27%) | 438,376 |
| 23 Nov 2020 | CNY | 1.107 | 1.126 | 1.106 | 1.121 | 1.121 | +0.011 (+0.99%) | 4,062,745 |
| 20 Nov 2020 | CNY | 1.104 | 1.111 | 1.101 | 1.11 | 1.11 | +0.005 (+0.45%) | 27,067,044 |
| 19 Nov 2020 | CNY | 1.094 | 1.105 | 1.093 | 1.105 | 1.105 | +0.012 (+1.10%) | 36,689,300 |
| 18 Nov 2020 | CNY | 1.092 | 1.096 | 1.089 | 1.093 | 1.093 | +0.004 (+0.37%) | 31,524,459 |
| 17 Nov 2020 | CNY | 1.093 | 1.093 | 1.085 | 1.089 | 1.089 | -0.004 (-0.37%) | 383,047 |
| 16 Nov 2020 | CNY | 1.08 | 1.093 | 1.08 | 1.093 | 1.093 | +0.013 (+1.20%) | 3,838,500 |
| 13 Nov 2020 | CNY | 1.086 | 1.086 | 1.071 | 1.08 | 1.08 | -0.007 (-0.64%) | 1,437,400 |
| 12 Nov 2020 | CNY | 1.084 | 1.087 | 1.082 | 1.087 | 1.087 | +0.003 (+0.28%) | 51,101,900 |
| 11 Nov 2020 | CNY | 1.086 | 1.091 | 1.083 | 1.084 | 1.084 | -0.005 (-0.46%) | 1,073,541 |
| 10 Nov 2020 | CNY | 1.093 | 1.097 | 1.087 | 1.089 | 1.089 | -0.005 (-0.46%) | 4,215,166 |
| 9 Nov 2020 | CNY | 1.093 | 1.101 | 1.09 | 1.094 | 1.094 | +0.013 (+1.20%) | 4,755,900 |
| 6 Nov 2020 | CNY | 1.078 | 1.083 | 1.076 | 1.081 | 1.081 | +0.003 (+0.28%) | 4,220,000 |
| 5 Nov 2020 | CNY | 1.059 | 1.078 | 1.059 | 1.078 | 1.078 | +0.02 (+1.89%) | 1,940,100 |
| 4 Nov 2020 | CNY | 1.054 | 1.058 | 1.054 | 1.058 | 1.058 | +0.006 (+0.57%) | 5,027,200 |
| 3 Nov 2020 | CNY | 1.037 | 1.053 | 1.037 | 1.052 | 1.052 | +0.018 (+1.74%) | 5,200,517 |
| 2 Nov 2020 | CNY | 1.038 | 1.04 | 1.031 | 1.034 | 1.034 | 0.0 (0.0%) | 3,268,200 |
| 30 Oct 2020 | CNY | 1.054 | 1.055 | 1.033 | 1.034 | 1.034 | -0.015 (-1.43%) | 4,948,900 |
| 29 Oct 2020 | CNY | 1.033 | 1.049 | 1.033 | 1.049 | 1.049 | +0.004 (+0.38%) | 956,300 |
| 28 Oct 2020 | CNY | 1.04 | 1.047 | 1.034 | 1.045 | 1.045 | +0.005 (+0.48%) | 6,311,300 |
