| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2020 | CNY | 1.705 | 1.72 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 4,162,100 |
| 9 Dec 2020 | CNY | 1.73 | 1.737 | 1.699 | 1.7 | 1.7 | -0.032 (-1.85%) | 4,849,200 |
| 8 Dec 2020 | CNY | 1.724 | 1.74 | 1.724 | 1.732 | 1.732 | +0.014 (+0.81%) | 4,421,200 |
| 7 Dec 2020 | CNY | 1.721 | 1.727 | 1.715 | 1.718 | 1.718 | +0.001 (+0.06%) | 5,450,600 |
| 4 Dec 2020 | CNY | 1.714 | 1.718 | 1.696 | 1.717 | 1.717 | +0.01 (+0.59%) | 1,574,900 |
| 3 Dec 2020 | CNY | 1.703 | 1.711 | 1.694 | 1.707 | 1.707 | +0.006 (+0.35%) | 1,734,800 |
| 2 Dec 2020 | CNY | 1.703 | 1.705 | 1.692 | 1.701 | 1.701 | -0.001 (-0.06%) | 3,046,500 |
| 1 Dec 2020 | CNY | 1.668 | 1.702 | 1.668 | 1.702 | 1.702 | +0.03 (+1.79%) | 1,673,300 |
| 30 Nov 2020 | CNY | 1.663 | 1.683 | 1.656 | 1.672 | 1.672 | 0.0 (0.0%) | 3,377,700 |
| 27 Nov 2020 | CNY | 1.659 | 1.672 | 1.656 | 1.672 | 1.672 | +0.013 (+0.78%) | 2,193,400 |
| 26 Nov 2020 | CNY | 1.674 | 1.674 | 1.641 | 1.659 | 1.659 | -0.02 (-1.19%) | 2,079,100 |
| 25 Nov 2020 | CNY | 1.695 | 1.698 | 1.668 | 1.679 | 1.679 | -0.019 (-1.12%) | 2,868,669 |
| 24 Nov 2020 | CNY | 1.686 | 1.709 | 1.686 | 1.698 | 1.698 | -0.001 (-0.06%) | 2,456,800 |
| 23 Nov 2020 | CNY | 1.691 | 1.706 | 1.682 | 1.699 | 1.699 | +0.008 (+0.47%) | 4,643,700 |
| 20 Nov 2020 | CNY | 1.679 | 1.695 | 1.679 | 1.691 | 1.691 | +0.017 (+1.02%) | 8,262,500 |
| 19 Nov 2020 | CNY | 1.651 | 1.677 | 1.646 | 1.674 | 1.674 | +0.022 (+1.33%) | 2,813,500 |
| 18 Nov 2020 | CNY | 1.666 | 1.672 | 1.645 | 1.652 | 1.652 | -0.017 (-1.02%) | 2,123,000 |
| 17 Nov 2020 | CNY | 1.676 | 1.69 | 1.656 | 1.669 | 1.669 | -0.024 (-1.42%) | 5,635,200 |
| 16 Nov 2020 | CNY | 1.691 | 1.696 | 1.676 | 1.693 | 1.693 | +0.001 (+0.06%) | 1,584,700 |
| 13 Nov 2020 | CNY | 1.686 | 1.697 | 1.68 | 1.692 | 1.692 | -0.004 (-0.24%) | 3,427,300 |
| 12 Nov 2020 | CNY | 1.686 | 1.706 | 1.686 | 1.696 | 1.696 | +0.009 (+0.53%) | 2,614,900 |
| 11 Nov 2020 | CNY | 1.725 | 1.725 | 1.684 | 1.687 | 1.687 | -0.042 (-2.43%) | 852,500 |
| 10 Nov 2020 | CNY | 1.752 | 1.755 | 1.72 | 1.729 | 1.729 | -0.021 (-1.20%) | 4,733,000 |
| 9 Nov 2020 | CNY | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | +0.035 (+2.04%) | 4,950,300 |
| 6 Nov 2020 | CNY | 1.749 | 1.749 | 1.698 | 1.715 | 1.715 | -0.013 (-0.75%) | 3,471,700 |
| 5 Nov 2020 | CNY | 1.699 | 1.728 | 1.696 | 1.728 | 1.728 | +0.043 (+2.55%) | 4,026,100 |
| 4 Nov 2020 | CNY | 1.683 | 1.692 | 1.674 | 1.685 | 1.685 | +0.003 (+0.18%) | 4,435,300 |
| 3 Nov 2020 | CNY | 1.678 | 1.683 | 1.666 | 1.682 | 1.682 | +0.008 (+0.48%) | 3,616,500 |
| 2 Nov 2020 | CNY | 1.649 | 1.678 | 1.646 | 1.674 | 1.674 | +0.025 (+1.52%) | 4,209,700 |
| 30 Oct 2020 | CNY | 1.672 | 1.684 | 1.649 | 1.649 | 1.649 | -0.017 (-1.02%) | 4,300,800 |
