| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2021 | CNY | 1.284 | 1.286 | 1.268 | 1.274 | 1.274 | -0.018 (-1.39%) | 36,297,800 |
| 21 Jan 2021 | CNY | 1.275 | 1.301 | 1.273 | 1.292 | 1.292 | +0.002 (+0.16%) | 45,153,300 |
| 20 Jan 2021 | CNY | 1.257 | 1.29 | 1.257 | 1.29 | 1.29 | +0.04 (+3.20%) | 58,459,000 |
| 19 Jan 2021 | CNY | 1.256 | 1.259 | 1.245 | 1.25 | 1.25 | -0.009 (-0.71%) | 36,100,700 |
| 18 Jan 2021 | CNY | 1.245 | 1.263 | 1.24 | 1.259 | 1.259 | +0.003 (+0.24%) | 40,298,900 |
| 15 Jan 2021 | CNY | 1.264 | 1.266 | 1.237 | 1.256 | 1.256 | -0.015 (-1.18%) | 40,709,600 |
| 14 Jan 2021 | CNY | 1.24 | 1.273 | 1.236 | 1.271 | 1.271 | +0.024 (+1.92%) | 48,290,200 |
| 13 Jan 2021 | CNY | 1.247 | 1.254 | 1.24 | 1.247 | 1.247 | 0.0 (0.0%) | 34,751,700 |
| 12 Jan 2021 | CNY | 1.23 | 1.249 | 1.221 | 1.247 | 1.247 | +0.015 (+1.22%) | 33,544,300 |
| 11 Jan 2021 | CNY | 1.265 | 1.269 | 1.228 | 1.232 | 1.232 | -0.04 (-3.14%) | 39,167,300 |
| 8 Jan 2021 | CNY | 1.257 | 1.273 | 1.236 | 1.272 | 1.272 | +0.005 (+0.39%) | 41,992,900 |
| 7 Jan 2021 | CNY | 1.248 | 1.277 | 1.235 | 1.267 | 1.267 | +0.026 (+2.10%) | 49,640,200 |
| 6 Jan 2021 | CNY | 1.24 | 1.247 | 1.225 | 1.241 | 1.241 | -0.001 (-0.08%) | 37,703,400 |
| 5 Jan 2021 | CNY | 1.245 | 1.247 | 1.221 | 1.242 | 1.242 | -0.012 (-0.96%) | 42,841,000 |
| 4 Jan 2021 | CNY | 1.232 | 1.258 | 1.225 | 1.254 | 1.254 | +0.021 (+1.70%) | 40,409,900 |
| 31 Dec 2020 | CNY | 1.224 | 1.234 | 1.218 | 1.233 | 1.233 | +0.007 (+0.57%) | 34,250,600 |
| 30 Dec 2020 | CNY | 1.216 | 1.233 | 1.213 | 1.226 | 1.226 | +0.007 (+0.57%) | 38,598,000 |
| 29 Dec 2020 | CNY | 1.229 | 1.236 | 1.216 | 1.219 | 1.219 | -0.015 (-1.22%) | 35,801,100 |
| 28 Dec 2020 | CNY | 1.248 | 1.251 | 1.225 | 1.234 | 1.234 | -0.023 (-1.83%) | 36,491,600 |
| 25 Dec 2020 | CNY | 1.221 | 1.258 | 1.213 | 1.257 | 1.257 | +0.032 (+2.61%) | 43,195,000 |
| 24 Dec 2020 | CNY | 1.233 | 1.238 | 1.22 | 1.225 | 1.225 | -0.008 (-0.65%) | 30,555,300 |
| 23 Dec 2020 | CNY | 1.228 | 1.245 | 1.222 | 1.233 | 1.233 | +0.002 (+0.16%) | 48,920,300 |
| 22 Dec 2020 | CNY | 1.274 | 1.274 | 1.227 | 1.231 | 1.231 | -0.043 (-3.38%) | 43,199,800 |
| 21 Dec 2020 | CNY | 1.267 | 1.281 | 1.256 | 1.274 | 1.274 | +0.017 (+1.35%) | 43,575,200 |
| 18 Dec 2020 | CNY | 1.236 | 1.264 | 1.233 | 1.257 | 1.257 | +0.023 (+1.86%) | 54,233,100 |
| 17 Dec 2020 | CNY | 1.203 | 1.234 | 1.195 | 1.234 | 1.234 | +0.032 (+2.66%) | 41,976,500 |
| 16 Dec 2020 | CNY | 1.206 | 1.214 | 1.196 | 1.202 | 1.202 | -0.007 (-0.58%) | 42,017,200 |
| 15 Dec 2020 | CNY | 1.206 | 1.211 | 1.19 | 1.209 | 1.209 | +0.002 (+0.17%) | 33,147,100 |
| 14 Dec 2020 | CNY | 1.221 | 1.227 | 1.195 | 1.207 | 1.207 | -0.028 (-2.27%) | 45,856,700 |
| 11 Dec 2020 | CNY | 1.266 | 1.27 | 1.224 | 1.235 | 1.235 | -0.025 (-1.98%) | 55,029,600 |
