| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2020 | CNY | 1.106 | 1.11 | 1.102 | 1.103 | 1.103 | 0.0 (0.0%) | 925,500 |
| 22 Dec 2020 | CNY | 1.115 | 1.115 | 1.09 | 1.103 | 1.103 | -0.022 (-1.96%) | 755,000 |
| 21 Dec 2020 | CNY | 1.127 | 1.128 | 1.124 | 1.125 | 1.125 | +0.001 (+0.09%) | 101,500 |
| 18 Dec 2020 | CNY | 1.126 | 1.127 | 1.121 | 1.124 | 1.124 | -0.003 (-0.27%) | 428,900 |
| 17 Dec 2020 | CNY | 1.122 | 1.128 | 1.122 | 1.127 | 1.127 | +0.006 (+0.54%) | 490,500 |
| 16 Dec 2020 | CNY | 1.118 | 1.124 | 1.117 | 1.121 | 1.121 | +0.007 (+0.63%) | 235,900 |
| 15 Dec 2020 | CNY | 1.111 | 1.115 | 1.111 | 1.114 | 1.114 | +0.005 (+0.45%) | 1,617,000 |
| 14 Dec 2020 | CNY | 1.11 | 1.113 | 1.107 | 1.109 | 1.109 | -0.006 (-0.54%) | 694,000 |
| 11 Dec 2020 | CNY | 1.114 | 1.118 | 1.113 | 1.115 | 1.115 | +0.001 (+0.09%) | 1,132,200 |
| 10 Dec 2020 | CNY | 1.121 | 1.121 | 1.11 | 1.114 | 1.114 | -0.008 (-0.71%) | 2,018,000 |
| 9 Dec 2020 | CNY | 1.118 | 1.123 | 1.118 | 1.122 | 1.122 | +0.003 (+0.27%) | 511,800 |
| 8 Dec 2020 | CNY | 1.124 | 1.124 | 1.116 | 1.119 | 1.119 | -0.01 (-0.89%) | 1,243,800 |
| 7 Dec 2020 | CNY | 1.13 | 1.133 | 1.123 | 1.129 | 1.129 | +0.008 (+0.71%) | 1,552,500 |
| 4 Dec 2020 | CNY | 1.118 | 1.123 | 1.117 | 1.121 | 1.121 | +0.002 (+0.18%) | 1,321,800 |
| 3 Dec 2020 | CNY | 1.118 | 1.121 | 1.118 | 1.119 | 1.119 | +0.003 (+0.27%) | 110,800 |
| 2 Dec 2020 | CNY | 1.112 | 1.116 | 1.107 | 1.116 | 1.116 | +0.005 (+0.45%) | 675,200 |
| 1 Dec 2020 | CNY | 1.108 | 1.115 | 1.108 | 1.111 | 1.111 | -0.001 (-0.09%) | 275,100 |
| 30 Nov 2020 | CNY | 1.116 | 1.116 | 1.106 | 1.112 | 1.112 | +0.001 (+0.09%) | 1,012,200 |
| 27 Nov 2020 | CNY | 1.112 | 1.112 | 1.097 | 1.111 | 1.111 | 0.0 (0.0%) | 3,213,400 |
| 26 Nov 2020 | CNY | 1.097 | 1.113 | 1.096 | 1.111 | 1.111 | +0.014 (+1.28%) | 402,300 |
| 25 Nov 2020 | CNY | 1.101 | 1.105 | 1.097 | 1.097 | 1.097 | +0.004 (+0.37%) | 1,208,800 |
| 24 Nov 2020 | CNY | 1.087 | 1.093 | 1.087 | 1.093 | 1.093 | +0.006 (+0.55%) | 982,200 |
| 23 Nov 2020 | CNY | 1.081 | 1.088 | 1.081 | 1.087 | 1.087 | +0.013 (+1.21%) | 1,042,400 |
| 20 Nov 2020 | CNY | 1.07 | 1.079 | 1.07 | 1.074 | 1.074 | -0.005 (-0.46%) | 951,700 |
| 19 Nov 2020 | CNY | 1.085 | 1.085 | 1.078 | 1.079 | 1.079 | 0.0 (0.0%) | 933,400 |
| 18 Nov 2020 | CNY | 1.077 | 1.081 | 1.077 | 1.079 | 1.079 | +0.001 (+0.09%) | 717,600 |
| 17 Nov 2020 | CNY | 1.082 | 1.082 | 1.072 | 1.078 | 1.078 | +0.006 (+0.56%) | 2,424,900 |
| 16 Nov 2020 | CNY | 1.057 | 1.072 | 1.057 | 1.072 | 1.072 | +0.019 (+1.80%) | 1,891,400 |
| 13 Nov 2020 | CNY | 1.059 | 1.059 | 1.044 | 1.053 | 1.053 | -0.01 (-0.94%) | 1,382,200 |
| 12 Nov 2020 | CNY | 1.073 | 1.073 | 1.058 | 1.063 | 1.063 | +0.004 (+0.38%) | 4,048,200 |
