| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2020 | CNY | 1.724 | 1.733 | 1.668 | 1.7 | 1.7 | -0.033 (-1.90%) | 159,960,882 |
| 25 Nov 2020 | CNY | 1.768 | 1.782 | 1.725 | 1.733 | 1.733 | -0.033 (-1.87%) | 156,842,719 |
| 24 Nov 2020 | CNY | 1.795 | 1.796 | 1.749 | 1.766 | 1.766 | +0.015 (+0.86%) | 172,897,949 |
| 23 Nov 2020 | CNY | 1.72 | 1.761 | 1.704 | 1.751 | 1.751 | +0.044 (+2.58%) | 185,690,145 |
| 20 Nov 2020 | CNY | 1.655 | 1.71 | 1.654 | 1.707 | 1.707 | +0.057 (+3.45%) | 178,688,215 |
| 19 Nov 2020 | CNY | 1.656 | 1.66 | 1.624 | 1.65 | 1.65 | 0.0 (0.0%) | 116,072,300 |
| 18 Nov 2020 | CNY | 1.688 | 1.701 | 1.641 | 1.65 | 1.65 | -0.038 (-2.25%) | 155,249,206 |
| 17 Nov 2020 | CNY | 1.73 | 1.745 | 1.672 | 1.688 | 1.688 | -0.032 (-1.86%) | 154,159,800 |
| 16 Nov 2020 | CNY | 1.708 | 1.723 | 1.67 | 1.72 | 1.72 | -0.003 (-0.17%) | 137,580,756 |
| 13 Nov 2020 | CNY | 1.706 | 1.744 | 1.692 | 1.723 | 1.723 | +0.044 (+2.62%) | 193,497,922 |
| 12 Nov 2020 | CNY | 1.669 | 1.704 | 1.669 | 1.679 | 1.679 | +0.02 (+1.21%) | 135,810,447 |
| 11 Nov 2020 | CNY | 1.703 | 1.747 | 1.657 | 1.659 | 1.659 | -0.065 (-3.77%) | 234,685,737 |
| 10 Nov 2020 | CNY | 1.756 | 1.756 | 1.686 | 1.724 | 1.724 | -0.038 (-2.16%) | 191,303,200 |
| 9 Nov 2020 | CNY | 1.736 | 1.767 | 1.709 | 1.762 | 1.762 | +0.039 (+2.26%) | 272,050,563 |
| 6 Nov 2020 | CNY | 1.743 | 1.776 | 1.695 | 1.723 | 1.723 | -0.01 (-0.58%) | 284,946,063 |
| 5 Nov 2020 | CNY | 1.667 | 1.733 | 1.667 | 1.733 | 1.733 | +0.088 (+5.35%) | 239,647,679 |
| 4 Nov 2020 | CNY | 1.613 | 1.654 | 1.612 | 1.645 | 1.645 | +0.035 (+2.17%) | 173,146,746 |
| 3 Nov 2020 | CNY | 1.629 | 1.632 | 1.583 | 1.61 | 1.61 | -0.005 (-0.31%) | 217,412,146 |
| 2 Nov 2020 | CNY | 1.554 | 1.616 | 1.554 | 1.615 | 1.615 | +0.066 (+4.26%) | 196,299,443 |
| 30 Oct 2020 | CNY | 1.564 | 1.597 | 1.54 | 1.549 | 1.549 | -0.004 (-0.26%) | 216,985,957 |
| 29 Oct 2020 | CNY | 1.515 | 1.575 | 1.512 | 1.553 | 1.553 | +0.007 (+0.45%) | 177,425,158 |
| 28 Oct 2020 | CNY | 1.5 | 1.558 | 1.497 | 1.546 | 1.546 | +0.038 (+2.52%) | 191,277,992 |
| 27 Oct 2020 | CNY | 1.49 | 1.512 | 1.485 | 1.508 | 1.508 | +0.016 (+1.07%) | 123,723,022 |
| 26 Oct 2020 | CNY | 1.453 | 1.498 | 1.434 | 1.492 | 1.492 | +0.023 (+1.57%) | 148,091,500 |
| 23 Oct 2020 | CNY | 1.486 | 1.519 | 1.46 | 1.469 | 1.469 | -0.023 (-1.54%) | 160,518,922 |
| 22 Oct 2020 | CNY | 1.469 | 1.503 | 1.45 | 1.492 | 1.492 | +0.011 (+0.74%) | 148,920,500 |
| 21 Oct 2020 | CNY | 1.506 | 1.506 | 1.466 | 1.481 | 1.481 | -0.035 (-2.31%) | 160,862,900 |
| 20 Oct 2020 | CNY | 1.455 | 1.517 | 1.451 | 1.516 | 1.516 | +0.056 (+3.84%) | 177,813,000 |
| 19 Oct 2020 | CNY | 1.471 | 1.481 | 1.454 | 1.46 | 1.46 | -0.007 (-0.48%) | 98,298,573 |
| 16 Oct 2020 | CNY | 1.5 | 1.509 | 1.452 | 1.467 | 1.467 | -0.034 (-2.27%) | 170,513,500 |
