| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2020 | CNY | 1.286 | 1.299 | 1.284 | 1.298 | 1.298 | +0.012 (+0.93%) | 8,160,200 |
| 24 Dec 2020 | CNY | 1.288 | 1.297 | 1.285 | 1.286 | 1.286 | -0.005 (-0.39%) | 2,780,400 |
| 23 Dec 2020 | CNY | 1.291 | 1.295 | 1.283 | 1.291 | 1.291 | +0.009 (+0.70%) | 9,229,100 |
| 22 Dec 2020 | CNY | 1.301 | 1.322 | 1.28 | 1.282 | 1.282 | -0.02 (-1.54%) | 1,104,800 |
| 21 Dec 2020 | CNY | 1.287 | 1.302 | 1.286 | 1.302 | 1.302 | +0.01 (+0.77%) | 874,000 |
| 18 Dec 2020 | CNY | 1.294 | 1.295 | 1.289 | 1.292 | 1.292 | 0.0 (0.0%) | 2,001,400 |
| 17 Dec 2020 | CNY | 1.279 | 1.296 | 1.279 | 1.292 | 1.292 | +0.015 (+1.17%) | 3,971,500 |
| 16 Dec 2020 | CNY | 1.28 | 1.28 | 1.272 | 1.277 | 1.277 | +0.001 (+0.08%) | 1,253,500 |
| 15 Dec 2020 | CNY | 1.269 | 1.276 | 1.264 | 1.276 | 1.276 | +0.005 (+0.39%) | 1,458,700 |
| 14 Dec 2020 | CNY | 1.262 | 1.271 | 1.26 | 1.271 | 1.271 | +0.011 (+0.87%) | 2,247,000 |
| 11 Dec 2020 | CNY | 1.28 | 1.28 | 1.251 | 1.26 | 1.26 | -0.014 (-1.10%) | 3,315,700 |
| 10 Dec 2020 | CNY | 1.276 | 1.279 | 1.271 | 1.274 | 1.274 | -0.002 (-0.16%) | 1,594,100 |
| 9 Dec 2020 | CNY | 1.301 | 1.301 | 1.273 | 1.276 | 1.276 | -0.018 (-1.39%) | 3,064,600 |
| 8 Dec 2020 | CNY | 1.301 | 1.303 | 1.292 | 1.294 | 1.294 | -0.003 (-0.23%) | 1,125,000 |
| 7 Dec 2020 | CNY | 1.312 | 1.312 | 1.292 | 1.297 | 1.297 | -0.013 (-0.99%) | 3,742,000 |
| 4 Dec 2020 | CNY | 1.301 | 1.31 | 1.294 | 1.31 | 1.31 | +0.004 (+0.31%) | 1,643,000 |
| 3 Dec 2020 | CNY | 1.305 | 1.307 | 1.298 | 1.306 | 1.306 | -0.001 (-0.08%) | 1,680,000 |
| 2 Dec 2020 | CNY | 1.308 | 1.312 | 1.299 | 1.307 | 1.307 | +0.004 (+0.31%) | 3,323,600 |
| 1 Dec 2020 | CNY | 1.279 | 1.308 | 1.279 | 1.303 | 1.303 | +0.025 (+1.96%) | 2,852,500 |
| 30 Nov 2020 | CNY | 1.289 | 1.304 | 1.278 | 1.278 | 1.278 | -0.006 (-0.47%) | 2,670,500 |
| 27 Nov 2020 | CNY | 1.266 | 1.284 | 1.265 | 1.284 | 1.284 | +0.02 (+1.58%) | 2,239,800 |
| 26 Nov 2020 | CNY | 1.265 | 1.267 | 1.253 | 1.264 | 1.264 | 0.0 (0.0%) | 2,974,800 |
| 25 Nov 2020 | CNY | 1.3 | 1.3 | 1.264 | 1.264 | 1.264 | -0.014 (-1.10%) | 2,185,900 |
| 24 Nov 2020 | CNY | 1.281 | 1.287 | 1.275 | 1.278 | 1.278 | -0.007 (-0.54%) | 2,542,700 |
| 23 Nov 2020 | CNY | 1.266 | 1.291 | 1.266 | 1.285 | 1.285 | +0.02 (+1.58%) | 2,857,400 |
| 20 Nov 2020 | CNY | 1.262 | 1.268 | 1.262 | 1.265 | 1.265 | +0.002 (+0.16%) | 1,431,200 |
| 19 Nov 2020 | CNY | 1.25 | 1.264 | 1.25 | 1.263 | 1.263 | +0.014 (+1.12%) | 1,829,500 |
| 18 Nov 2020 | CNY | 1.256 | 1.257 | 1.247 | 1.249 | 1.249 | -0.002 (-0.16%) | 610,300 |
| 17 Nov 2020 | CNY | 1.25 | 1.255 | 1.247 | 1.251 | 1.251 | -0.005 (-0.40%) | 2,614,800 |
| 16 Nov 2020 | CNY | 1.248 | 1.259 | 1.242 | 1.256 | 1.256 | +0.013 (+1.05%) | 1,738,900 |
