| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2020 | CNY | 1.136 | 1.145 | 1.118 | 1.121 | 1.121 | -0.009 (-0.80%) | 3,207,400 |
| 24 Nov 2020 | CNY | 1.128 | 1.134 | 1.126 | 1.13 | 1.13 | -0.001 (-0.09%) | 1,606,800 |
| 23 Nov 2020 | CNY | 1.116 | 1.134 | 1.114 | 1.131 | 1.131 | +0.021 (+1.89%) | 1,197,200 |
| 20 Nov 2020 | CNY | 1.115 | 1.115 | 1.086 | 1.11 | 1.11 | -0.004 (-0.36%) | 2,244,400 |
| 19 Nov 2020 | CNY | 1.112 | 1.118 | 1.101 | 1.114 | 1.114 | +0.008 (+0.72%) | 2,192,400 |
| 18 Nov 2020 | CNY | 1.085 | 1.113 | 1.085 | 1.106 | 1.106 | +0.021 (+1.94%) | 3,353,885 |
| 17 Nov 2020 | CNY | 1.078 | 1.087 | 1.075 | 1.085 | 1.085 | +0.013 (+1.21%) | 787,000 |
| 16 Nov 2020 | CNY | 1.069 | 1.076 | 1.068 | 1.072 | 1.072 | +0.004 (+0.37%) | 894,100 |
| 13 Nov 2020 | CNY | 1.085 | 1.085 | 1.058 | 1.068 | 1.068 | -0.017 (-1.57%) | 2,141,300 |
| 12 Nov 2020 | CNY | 1.093 | 1.093 | 1.085 | 1.085 | 1.085 | -0.013 (-1.18%) | 1,112,800 |
| 11 Nov 2020 | CNY | 1.091 | 1.102 | 1.088 | 1.098 | 1.098 | +0.009 (+0.83%) | 2,051,900 |
| 10 Nov 2020 | CNY | 1.085 | 1.102 | 1.085 | 1.089 | 1.089 | +0.008 (+0.74%) | 3,115,100 |
| 9 Nov 2020 | CNY | 1.069 | 1.085 | 1.069 | 1.081 | 1.081 | +0.012 (+1.12%) | 3,964,900 |
| 6 Nov 2020 | CNY | 1.075 | 1.075 | 1.065 | 1.069 | 1.069 | -0.006 (-0.56%) | 1,276,600 |
| 5 Nov 2020 | CNY | 1.079 | 1.087 | 1.071 | 1.075 | 1.075 | -0.002 (-0.19%) | 796,200 |
| 4 Nov 2020 | CNY | 1.068 | 1.121 | 1.067 | 1.077 | 1.077 | +0.016 (+1.51%) | 2,131,000 |
| 3 Nov 2020 | CNY | 1.055 | 1.11 | 1.05 | 1.061 | 1.061 | +0.011 (+1.05%) | 1,327,000 |
| 2 Nov 2020 | CNY | 1.056 | 1.056 | 1.044 | 1.05 | 1.05 | 0.0 (0.0%) | 699,100 |
| 30 Oct 2020 | CNY | 1.063 | 1.073 | 1.047 | 1.05 | 1.05 | -0.015 (-1.41%) | 1,799,300 |
| 29 Oct 2020 | CNY | 1.053 | 1.068 | 1.05 | 1.065 | 1.065 | +0.002 (+0.19%) | 1,301,700 |
| 28 Oct 2020 | CNY | 1.068 | 1.068 | 1.056 | 1.063 | 1.063 | -0.007 (-0.65%) | 693,000 |
| 27 Oct 2020 | CNY | 1.074 | 1.075 | 1.068 | 1.07 | 1.07 | -0.004 (-0.37%) | 835,846 |
| 26 Oct 2020 | CNY | 1.096 | 1.101 | 1.039 | 1.074 | 1.074 | -0.022 (-2.01%) | 923,300 |
| 23 Oct 2020 | CNY | 1.082 | 1.107 | 1.082 | 1.096 | 1.096 | +0.009 (+0.83%) | 1,754,700 |
| 22 Oct 2020 | CNY | 1.09 | 1.108 | 1.078 | 1.087 | 1.087 | -0.002 (-0.18%) | 1,129,600 |
| 21 Oct 2020 | CNY | 1.066 | 1.09 | 1.065 | 1.089 | 1.089 | +0.019 (+1.78%) | 3,189,900 |
| 20 Oct 2020 | CNY | 1.07 | 1.079 | 1.064 | 1.07 | 1.07 | -0.003 (-0.28%) | 1,665,900 |
| 19 Oct 2020 | CNY | 1.069 | 1.103 | 1.069 | 1.073 | 1.073 | +0.003 (+0.28%) | 7,319,771 |
| 16 Oct 2020 | CNY | 1.053 | 1.078 | 1.053 | 1.07 | 1.07 | +0.02 (+1.90%) | 7,915,602 |
| 15 Oct 2020 | CNY | 1.042 | 1.06 | 1.042 | 1.05 | 1.05 | +0.013 (+1.25%) | 9,011,433 |
