| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 1.244 | 1.335 | 1.241 | 1.297 | 1.297 | +0.053 (+4.26%) | 194,300 |
| 31 Dec 2020 | CNY | 1.213 | 1.28 | 1.213 | 1.244 | 1.244 | -0.009 (-0.72%) | 179,200 |
| 30 Dec 2020 | CNY | 1.228 | 1.254 | 1.228 | 1.253 | 1.253 | +0.01 (+0.80%) | 42,000 |
| 29 Dec 2020 | CNY | 1.225 | 1.243 | 1.221 | 1.243 | 1.243 | +0.011 (+0.89%) | 15,800 |
| 28 Dec 2020 | CNY | 1.23 | 1.236 | 1.217 | 1.232 | 1.232 | -0.024 (-1.91%) | 72,000 |
| 25 Dec 2020 | CNY | 1.218 | 1.256 | 1.218 | 1.256 | 1.256 | +0.022 (+1.78%) | 933,100 |
| 24 Dec 2020 | CNY | 1.222 | 1.234 | 1.222 | 1.234 | 1.234 | +0.005 (+0.41%) | 15,125,800 |
| 23 Dec 2020 | CNY | 1.221 | 1.242 | 1.221 | 1.229 | 1.229 | -0.009 (-0.73%) | 708,100 |
| 22 Dec 2020 | CNY | 1.248 | 1.248 | 1.229 | 1.238 | 1.238 | -0.01 (-0.80%) | 47,700 |
| 21 Dec 2020 | CNY | 1.226 | 1.248 | 1.226 | 1.248 | 1.248 | +0.01 (+0.81%) | 3,400 |
| 18 Dec 2020 | CNY | 1.228 | 1.238 | 1.228 | 1.238 | 1.238 | +0.011 (+0.90%) | 104,600 |
| 17 Dec 2020 | CNY | 1.215 | 1.23 | 1.215 | 1.227 | 1.227 | +0.01 (+0.82%) | 111,100 |
| 16 Dec 2020 | CNY | 1.222 | 1.222 | 1.217 | 1.217 | 1.217 | -0.005 (-0.41%) | 13,500 |
| 15 Dec 2020 | CNY | 1.224 | 1.224 | 1.218 | 1.222 | 1.222 | -0.002 (-0.16%) | 21,100 |
| 14 Dec 2020 | CNY | 1.224 | 1.224 | 1.22 | 1.224 | 1.224 | 0.0 (0.0%) | 30,000 |
| 11 Dec 2020 | CNY | 1.233 | 1.233 | 1.211 | 1.224 | 1.224 | -0.01 (-0.81%) | 38,300 |
| 10 Dec 2020 | CNY | 1.232 | 1.234 | 1.232 | 1.234 | 1.234 | -0.009 (-0.72%) | 5,100 |
| 9 Dec 2020 | CNY | 1.251 | 1.261 | 1.243 | 1.243 | 1.243 | -0.021 (-1.66%) | 19,100 |
| 8 Dec 2020 | CNY | 1.26 | 1.264 | 1.26 | 1.264 | 1.264 | 0.0 (0.0%) | 99,900 |
| 7 Dec 2020 | CNY | 1.275 | 1.275 | 1.253 | 1.264 | 1.264 | +0.004 (+0.32%) | 60,300 |
| 4 Dec 2020 | CNY | 1.248 | 1.26 | 1.248 | 1.26 | 1.26 | +0.004 (+0.32%) | 23,800 |
| 3 Dec 2020 | CNY | 1.257 | 1.257 | 1.256 | 1.256 | 1.256 | +0.006 (+0.48%) | 7,300 |
| 2 Dec 2020 | CNY | 1.247 | 1.25 | 1.247 | 1.25 | 1.25 | +0.001 (+0.08%) | 112,800 |
| 1 Dec 2020 | CNY | 1.238 | 1.251 | 1.237 | 1.249 | 1.249 | +0.011 (+0.89%) | 9,400 |
| 30 Nov 2020 | CNY | 1.247 | 1.253 | 1.238 | 1.238 | 1.238 | +0.008 (+0.65%) | 17,300 |
| 27 Nov 2020 | CNY | 1.242 | 1.242 | 1.23 | 1.23 | 1.23 | -0.013 (-1.05%) | 2,900 |
| 26 Nov 2020 | CNY | 1.245 | 1.245 | 1.232 | 1.243 | 1.243 | -0.007 (-0.56%) | 50,800 |
| 25 Nov 2020 | CNY | 1.348 | 1.348 | 1.245 | 1.25 | 1.25 | -0.017 (-1.34%) | 49,300 |
| 24 Nov 2020 | CNY | 1.251 | 1.267 | 1.25 | 1.267 | 1.267 | +0.002 (+0.16%) | 104,800 |
| 23 Nov 2020 | CNY | 1.249 | 1.27 | 1.249 | 1.265 | 1.265 | +0.016 (+1.28%) | 206,900 |
