| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2020 | CNY | 1.138 | 1.142 | 1.133 | 1.141 | 1.141 | +0.003 (+0.26%) | 70,700 |
| 26 Nov 2020 | CNY | 1.141 | 1.141 | 1.129 | 1.138 | 1.138 | -0.006 (-0.52%) | 60,400 |
| 25 Nov 2020 | CNY | 1.164 | 1.167 | 1.144 | 1.144 | 1.144 | -0.018 (-1.55%) | 72,400 |
| 24 Nov 2020 | CNY | 1.161 | 1.163 | 1.154 | 1.162 | 1.162 | 0.0 (0.0%) | 382,800 |
| 23 Nov 2020 | CNY | 1.15 | 1.173 | 1.15 | 1.162 | 1.162 | +0.017 (+1.48%) | 1,036,800 |
| 20 Nov 2020 | CNY | 1.127 | 1.146 | 1.127 | 1.145 | 1.145 | +0.014 (+1.24%) | 235,100 |
| 19 Nov 2020 | CNY | 1.163 | 1.163 | 1.122 | 1.131 | 1.131 | -0.002 (-0.18%) | 1,279,600 |
| 18 Nov 2020 | CNY | 1.159 | 1.169 | 1.125 | 1.133 | 1.133 | +0.004 (+0.35%) | 1,018,900 |
| 17 Nov 2020 | CNY | 1.135 | 1.135 | 1.122 | 1.129 | 1.129 | +0.004 (+0.36%) | 4,514,389 |
| 16 Nov 2020 | CNY | 1.112 | 1.125 | 1.108 | 1.125 | 1.125 | +0.024 (+2.18%) | 2,838,500 |
| 13 Nov 2020 | CNY | 1.101 | 1.103 | 1.094 | 1.101 | 1.101 | -0.012 (-1.08%) | 72,500 |
| 12 Nov 2020 | CNY | 1.115 | 1.115 | 1.11 | 1.113 | 1.113 | -0.002 (-0.18%) | 737,600 |
| 11 Nov 2020 | CNY | 1.086 | 1.124 | 1.084 | 1.115 | 1.115 | +0.001 (+0.09%) | 826,600 |
| 10 Nov 2020 | CNY | 1.114 | 1.122 | 1.11 | 1.114 | 1.114 | +0.001 (+0.09%) | 2,700,100 |
| 9 Nov 2020 | CNY | 1.094 | 1.117 | 1.094 | 1.113 | 1.113 | +0.019 (+1.74%) | 186,835,700 |
| 6 Nov 2020 | CNY | 1.087 | 1.097 | 1.087 | 1.094 | 1.094 | +0.004 (+0.37%) | 120,400 |
| 5 Nov 2020 | CNY | 1.071 | 1.09 | 1.071 | 1.09 | 1.09 | +0.023 (+2.16%) | 1,754,800 |
| 4 Nov 2020 | CNY | 1.057 | 1.068 | 1.057 | 1.067 | 1.067 | +0.01 (+0.95%) | 87,600 |
| 3 Nov 2020 | CNY | 1.052 | 1.059 | 1.051 | 1.057 | 1.057 | +0.013 (+1.25%) | 124,700 |
| 2 Nov 2020 | CNY | 1.049 | 1.049 | 1.043 | 1.044 | 1.044 | 0.0 (0.0%) | 1,482,100 |
| 30 Oct 2020 | CNY | 1.06 | 1.06 | 1.044 | 1.044 | 1.044 | -0.019 (-1.79%) | 8,100 |
| 29 Oct 2020 | CNY | 1.056 | 1.063 | 1.056 | 1.063 | 1.063 | +0.007 (+0.66%) | 4,835,800 |
| 28 Oct 2020 | CNY | 1.05 | 1.057 | 1.05 | 1.056 | 1.056 | +0.011 (+1.05%) | 126,100 |
| 27 Oct 2020 | CNY | 1.047 | 1.047 | 1.045 | 1.045 | 1.045 | -0.003 (-0.29%) | 7,000 |
| 26 Oct 2020 | CNY | 1.047 | 1.048 | 1.046 | 1.048 | 1.048 | +0.001 (+0.10%) | 366,000 |
| 23 Oct 2020 | CNY | 1.055 | 1.057 | 1.047 | 1.047 | 1.047 | -0.006 (-0.57%) | 388,100 |
| 22 Oct 2020 | CNY | 1.051 | 1.053 | 1.051 | 1.053 | 1.053 | -0.002 (-0.19%) | 3,000 |
| 21 Oct 2020 | CNY | 1.054 | 1.055 | 1.05 | 1.055 | 1.055 | +0.001 (+0.09%) | 7,900 |
| 20 Oct 2020 | CNY | 1.054 | 1.054 | 1.053 | 1.054 | 1.054 | 0.0 (0.0%) | 70,300 |
| 19 Oct 2020 | CNY | 1.063 | 1.066 | 1.054 | 1.054 | 1.054 | -0.002 (-0.19%) | 20,300 |
