| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 1.23 | 1.236 | 1.215 | 1.216 | 1.216 | +0.004 (+0.33%) | 6,327,000 |
| 24 Nov 2020 | CNY | 1.209 | 1.212 | 1.201 | 1.212 | 1.212 | +0.015 (+1.25%) | 8,391,400 |
| 23 Nov 2020 | CNY | 1.184 | 1.198 | 1.184 | 1.197 | 1.197 | +0.014 (+1.18%) | 4,977,400 |
| 20 Nov 2020 | CNY | 1.185 | 1.185 | 1.179 | 1.183 | 1.183 | -0.003 (-0.25%) | 1,169,100 |
| 19 Nov 2020 | CNY | 1.175 | 1.187 | 1.175 | 1.186 | 1.186 | +0.002 (+0.17%) | 6,955,900 |
| 18 Nov 2020 | CNY | 1.194 | 1.196 | 1.183 | 1.184 | 1.184 | -0.015 (-1.25%) | 4,244,100 |
| 17 Nov 2020 | CNY | 1.212 | 1.212 | 1.193 | 1.199 | 1.199 | -0.002 (-0.17%) | 5,537,200 |
| 16 Nov 2020 | CNY | 1.19 | 1.204 | 1.185 | 1.201 | 1.201 | +0.027 (+2.30%) | 7,073,300 |
| 13 Nov 2020 | CNY | 1.175 | 1.177 | 1.165 | 1.174 | 1.174 | -0.005 (-0.42%) | 6,287,300 |
| 12 Nov 2020 | CNY | 1.176 | 1.18 | 1.171 | 1.179 | 1.179 | +0.012 (+1.03%) | 4,837,800 |
| 11 Nov 2020 | CNY | 1.159 | 1.169 | 1.157 | 1.167 | 1.167 | +0.014 (+1.21%) | 4,243,700 |
| 10 Nov 2020 | CNY | 1.16 | 1.163 | 1.15 | 1.153 | 1.153 | -0.004 (-0.35%) | 8,712,300 |
| 9 Nov 2020 | CNY | 1.16 | 1.168 | 1.15 | 1.157 | 1.157 | +0.016 (+1.40%) | 4,133,200 |
| 6 Nov 2020 | CNY | 1.131 | 1.145 | 1.13 | 1.141 | 1.141 | +0.012 (+1.06%) | 6,904,700 |
| 5 Nov 2020 | CNY | 1.125 | 1.13 | 1.121 | 1.129 | 1.129 | +0.016 (+1.44%) | 6,662,800 |
| 4 Nov 2020 | CNY | 1.11 | 1.117 | 1.11 | 1.113 | 1.113 | +0.004 (+0.36%) | 4,393,200 |
| 3 Nov 2020 | CNY | 1.095 | 1.11 | 1.095 | 1.109 | 1.109 | +0.016 (+1.46%) | 6,324,400 |
| 2 Nov 2020 | CNY | 1.093 | 1.098 | 1.093 | 1.093 | 1.093 | +0.005 (+0.46%) | 2,666,100 |
| 30 Oct 2020 | CNY | 1.102 | 1.102 | 1.085 | 1.088 | 1.088 | -0.015 (-1.36%) | 4,960,200 |
| 29 Oct 2020 | CNY | 1.104 | 1.104 | 1.097 | 1.103 | 1.103 | -0.004 (-0.36%) | 2,381,400 |
| 28 Oct 2020 | CNY | 1.106 | 1.108 | 1.105 | 1.107 | 1.107 | +0.001 (+0.09%) | 1,020,300 |
| 27 Oct 2020 | CNY | 1.102 | 1.107 | 1.1 | 1.106 | 1.106 | +0.005 (+0.45%) | 1,562,900 |
| 26 Oct 2020 | CNY | 1.107 | 1.107 | 1.1 | 1.101 | 1.101 | -0.004 (-0.36%) | 307,900 |
| 23 Oct 2020 | CNY | 1.101 | 1.107 | 1.1 | 1.105 | 1.105 | +0.004 (+0.36%) | 1,577,400 |
| 22 Oct 2020 | CNY | 1.1 | 1.101 | 1.097 | 1.101 | 1.101 | 0.0 (0.0%) | 1,653,800 |
| 21 Oct 2020 | CNY | 1.1 | 1.104 | 1.1 | 1.101 | 1.101 | +0.002 (+0.18%) | 592,000 |
| 20 Oct 2020 | CNY | 1.107 | 1.107 | 1.099 | 1.099 | 1.099 | -0.008 (-0.72%) | 1,211,800 |
| 19 Oct 2020 | CNY | 1.107 | 1.11 | 1.106 | 1.107 | 1.107 | +0.006 (+0.54%) | 1,146,300 |
| 16 Oct 2020 | CNY | 1.105 | 1.107 | 1.1 | 1.101 | 1.101 | -0.004 (-0.36%) | 2,700,000 |
| 15 Oct 2020 | CNY | 1.112 | 1.112 | 1.103 | 1.105 | 1.105 | -0.007 (-0.63%) | 1,965,200 |
