| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 1.261 | 1.271 | 1.261 | 1.264 | 1.264 | +0.012 (+0.96%) | 5,031,800 |
| 6 Jan 2021 | CNY | 1.255 | 1.255 | 1.247 | 1.252 | 1.252 | -0.001 (-0.08%) | 5,034,400 |
| 5 Jan 2021 | CNY | 1.262 | 1.262 | 1.248 | 1.253 | 1.253 | -0.009 (-0.71%) | 5,576,000 |
| 4 Jan 2021 | CNY | 1.269 | 1.269 | 1.258 | 1.262 | 1.262 | -0.018 (-1.41%) | 4,883,000 |
| 31 Dec 2020 | CNY | 1.277 | 1.284 | 1.273 | 1.28 | 1.28 | +0.003 (+0.23%) | 5,766,700 |
| 30 Dec 2020 | CNY | 1.265 | 1.281 | 1.263 | 1.277 | 1.277 | +0.002 (+0.16%) | 11,471,600 |
| 29 Dec 2020 | CNY | 1.253 | 1.275 | 1.253 | 1.275 | 1.275 | +0.033 (+2.66%) | 8,352,700 |
| 28 Dec 2020 | CNY | 1.23 | 1.242 | 1.23 | 1.242 | 1.242 | +0.012 (+0.98%) | 5,159,100 |
| 25 Dec 2020 | CNY | 1.23 | 1.232 | 1.227 | 1.23 | 1.23 | -0.001 (-0.08%) | 2,547,500 |
| 24 Dec 2020 | CNY | 1.232 | 1.236 | 1.23 | 1.231 | 1.231 | +0.002 (+0.16%) | 3,325,500 |
| 23 Dec 2020 | CNY | 1.231 | 1.231 | 1.222 | 1.229 | 1.229 | +0.007 (+0.57%) | 3,128,900 |
| 22 Dec 2020 | CNY | 1.234 | 1.235 | 1.222 | 1.222 | 1.222 | -0.016 (-1.29%) | 3,389,500 |
| 21 Dec 2020 | CNY | 1.242 | 1.242 | 1.23 | 1.238 | 1.238 | -0.004 (-0.32%) | 6,133,100 |
| 18 Dec 2020 | CNY | 1.251 | 1.252 | 1.241 | 1.242 | 1.242 | -0.007 (-0.56%) | 2,664,300 |
| 17 Dec 2020 | CNY | 1.244 | 1.249 | 1.244 | 1.249 | 1.249 | +0.006 (+0.48%) | 2,231,900 |
| 16 Dec 2020 | CNY | 1.236 | 1.247 | 1.235 | 1.243 | 1.243 | +0.008 (+0.65%) | 1,509,900 |
| 15 Dec 2020 | CNY | 1.234 | 1.236 | 1.23 | 1.235 | 1.235 | -0.001 (-0.08%) | 1,812,000 |
| 14 Dec 2020 | CNY | 1.231 | 1.241 | 1.231 | 1.236 | 1.236 | +0.001 (+0.08%) | 1,687,800 |
| 11 Dec 2020 | CNY | 1.23 | 1.24 | 1.23 | 1.235 | 1.235 | -0.004 (-0.32%) | 1,268,800 |
| 10 Dec 2020 | CNY | 1.241 | 1.241 | 1.23 | 1.239 | 1.239 | -0.004 (-0.32%) | 1,916,800 |
| 9 Dec 2020 | CNY | 1.227 | 1.245 | 1.227 | 1.243 | 1.243 | +0.024 (+1.97%) | 6,236,900 |
| 8 Dec 2020 | CNY | 1.222 | 1.224 | 1.219 | 1.219 | 1.219 | -0.013 (-1.06%) | 3,377,400 |
| 7 Dec 2020 | CNY | 1.232 | 1.247 | 1.231 | 1.232 | 1.232 | -0.003 (-0.24%) | 1,954,800 |
| 4 Dec 2020 | CNY | 1.243 | 1.243 | 1.233 | 1.235 | 1.235 | -0.008 (-0.64%) | 2,409,800 |
| 3 Dec 2020 | CNY | 1.245 | 1.245 | 1.238 | 1.243 | 1.243 | -0.002 (-0.16%) | 1,286,100 |
| 2 Dec 2020 | CNY | 1.249 | 1.249 | 1.243 | 1.245 | 1.245 | -0.007 (-0.56%) | 1,494,700 |
| 1 Dec 2020 | CNY | 1.251 | 1.256 | 1.25 | 1.252 | 1.252 | +0.015 (+1.21%) | 1,936,588 |
| 30 Nov 2020 | CNY | 1.237 | 1.241 | 1.232 | 1.237 | 1.237 | 0.0 (0.0%) | 5,675,700 |
| 27 Nov 2020 | CNY | 1.235 | 1.238 | 1.224 | 1.237 | 1.237 | +0.006 (+0.49%) | 5,311,700 |
| 26 Nov 2020 | CNY | 1.217 | 1.231 | 1.217 | 1.231 | 1.231 | +0.015 (+1.23%) | 4,432,500 |
