| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2021 | CNY | 1.136 | 1.153 | 1.136 | 1.14 | 1.14 | +0.009 (+0.80%) | 5,737,000 |
| 8 Jan 2021 | CNY | 1.119 | 1.135 | 1.118 | 1.131 | 1.131 | +0.007 (+0.62%) | 8,004,600 |
| 7 Jan 2021 | CNY | 1.129 | 1.131 | 1.112 | 1.124 | 1.124 | +0.007 (+0.63%) | 7,981,400 |
| 6 Jan 2021 | CNY | 1.09 | 1.117 | 1.086 | 1.117 | 1.117 | +0.028 (+2.57%) | 5,584,000 |
| 5 Jan 2021 | CNY | 1.1 | 1.1 | 1.077 | 1.089 | 1.089 | -0.015 (-1.36%) | 5,965,200 |
| 4 Jan 2021 | CNY | 1.119 | 1.119 | 1.09 | 1.104 | 1.104 | -0.017 (-1.52%) | 9,028,900 |
| 31 Dec 2020 | CNY | 1.109 | 1.127 | 1.108 | 1.121 | 1.121 | +0.013 (+1.17%) | 6,595,600 |
| 30 Dec 2020 | CNY | 1.104 | 1.108 | 1.096 | 1.108 | 1.108 | +0.003 (+0.27%) | 1,588,100 |
| 29 Dec 2020 | CNY | 1.1 | 1.108 | 1.1 | 1.105 | 1.105 | +0.005 (+0.45%) | 17,340,700 |
| 28 Dec 2020 | CNY | 1.096 | 1.104 | 1.088 | 1.1 | 1.1 | +0.005 (+0.46%) | 1,215,700 |
| 25 Dec 2020 | CNY | 1.09 | 1.095 | 1.083 | 1.095 | 1.095 | +0.001 (+0.09%) | 1,615,800 |
| 24 Dec 2020 | CNY | 1.087 | 1.102 | 1.087 | 1.094 | 1.094 | +0.006 (+0.55%) | 1,893,600 |
| 23 Dec 2020 | CNY | 1.092 | 1.092 | 1.08 | 1.088 | 1.088 | -0.002 (-0.18%) | 2,680,500 |
| 22 Dec 2020 | CNY | 1.1 | 1.105 | 1.083 | 1.09 | 1.09 | -0.014 (-1.27%) | 3,014,400 |
| 21 Dec 2020 | CNY | 1.108 | 1.111 | 1.091 | 1.104 | 1.104 | -0.001 (-0.09%) | 1,980,300 |
| 18 Dec 2020 | CNY | 1.12 | 1.125 | 1.1 | 1.105 | 1.105 | -0.015 (-1.34%) | 1,996,100 |
| 17 Dec 2020 | CNY | 1.118 | 1.12 | 1.1 | 1.12 | 1.12 | +0.006 (+0.54%) | 2,487,300 |
| 16 Dec 2020 | CNY | 1.111 | 1.12 | 1.108 | 1.114 | 1.114 | +0.002 (+0.18%) | 10,103,000 |
| 15 Dec 2020 | CNY | 1.111 | 1.114 | 1.097 | 1.112 | 1.112 | -0.009 (-0.80%) | 1,724,100 |
| 14 Dec 2020 | CNY | 1.111 | 1.124 | 1.111 | 1.121 | 1.121 | +0.007 (+0.63%) | 1,209,300 |
| 11 Dec 2020 | CNY | 1.12 | 1.121 | 1.104 | 1.114 | 1.114 | -0.006 (-0.54%) | 1,859,900 |
| 10 Dec 2020 | CNY | 1.136 | 1.154 | 1.114 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,518,500 |
| 9 Dec 2020 | CNY | 1.133 | 1.142 | 1.127 | 1.13 | 1.13 | +0.001 (+0.09%) | 5,982,100 |
| 8 Dec 2020 | CNY | 1.135 | 1.141 | 1.126 | 1.129 | 1.129 | -0.007 (-0.62%) | 3,376,100 |
| 7 Dec 2020 | CNY | 1.156 | 1.158 | 1.13 | 1.136 | 1.136 | -0.025 (-2.15%) | 4,934,600 |
| 4 Dec 2020 | CNY | 1.176 | 1.176 | 1.148 | 1.161 | 1.161 | -0.014 (-1.19%) | 2,627,400 |
| 3 Dec 2020 | CNY | 1.177 | 1.183 | 1.16 | 1.175 | 1.175 | -0.003 (-0.25%) | 2,256,300 |
| 2 Dec 2020 | CNY | 1.184 | 1.188 | 1.168 | 1.178 | 1.178 | -0.003 (-0.25%) | 14,859,900 |
| 1 Dec 2020 | CNY | 1.145 | 1.189 | 1.142 | 1.181 | 1.181 | +0.027 (+2.34%) | 4,555,745 |
| 30 Nov 2020 | CNY | 1.167 | 1.211 | 1.15 | 1.154 | 1.154 | -0.007 (-0.60%) | 7,240,500 |
