| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2021 | CNY | 1.315 | 1.345 | 1.315 | 1.341 | 1.341 | +0.02 (+1.51%) | 27,776,065 |
| 4 Jan 2021 | CNY | 1.311 | 1.329 | 1.302 | 1.321 | 1.321 | +0.016 (+1.23%) | 25,790,849 |
| 31 Dec 2020 | CNY | 1.274 | 1.309 | 1.274 | 1.305 | 1.305 | +0.023 (+1.79%) | 25,519,595 |
| 30 Dec 2020 | CNY | 1.264 | 1.283 | 1.239 | 1.282 | 1.282 | +0.018 (+1.42%) | 33,434,667 |
| 29 Dec 2020 | CNY | 1.273 | 1.276 | 1.264 | 1.264 | 1.264 | -0.005 (-0.39%) | 18,188,400 |
| 28 Dec 2020 | CNY | 1.266 | 1.276 | 1.261 | 1.269 | 1.269 | +0.004 (+0.32%) | 27,228,100 |
| 25 Dec 2020 | CNY | 1.253 | 1.267 | 1.251 | 1.265 | 1.265 | +0.006 (+0.48%) | 27,080,300 |
| 24 Dec 2020 | CNY | 1.271 | 1.271 | 1.251 | 1.259 | 1.259 | -0.004 (-0.32%) | 27,649,900 |
| 23 Dec 2020 | CNY | 1.251 | 1.268 | 1.246 | 1.263 | 1.263 | +0.009 (+0.72%) | 24,241,900 |
| 22 Dec 2020 | CNY | 1.271 | 1.272 | 1.25 | 1.254 | 1.254 | -0.018 (-1.42%) | 27,222,004 |
| 21 Dec 2020 | CNY | 1.251 | 1.275 | 1.251 | 1.272 | 1.272 | +0.01 (+0.79%) | 29,015,335 |
| 18 Dec 2020 | CNY | 1.255 | 1.265 | 1.253 | 1.262 | 1.262 | -0.002 (-0.16%) | 31,753,146 |
| 17 Dec 2020 | CNY | 1.248 | 1.265 | 1.246 | 1.264 | 1.264 | +0.012 (+0.96%) | 23,912,100 |
| 16 Dec 2020 | CNY | 1.242 | 1.252 | 1.242 | 1.252 | 1.252 | +0.003 (+0.24%) | 36,668,637 |
| 15 Dec 2020 | CNY | 1.254 | 1.254 | 1.238 | 1.249 | 1.249 | +0.004 (+0.32%) | 37,227,307 |
| 14 Dec 2020 | CNY | 1.235 | 1.247 | 1.23 | 1.245 | 1.245 | +0.01 (+0.81%) | 32,951,168 |
| 11 Dec 2020 | CNY | 1.259 | 1.259 | 1.223 | 1.235 | 1.235 | -0.015 (-1.20%) | 37,250,400 |
| 10 Dec 2020 | CNY | 1.252 | 1.256 | 1.244 | 1.25 | 1.25 | -0.002 (-0.16%) | 23,525,084 |
| 9 Dec 2020 | CNY | 1.261 | 1.274 | 1.249 | 1.252 | 1.252 | -0.014 (-1.11%) | 22,421,679 |
| 8 Dec 2020 | CNY | 1.272 | 1.276 | 1.265 | 1.266 | 1.266 | -0.006 (-0.47%) | 26,815,759 |
| 7 Dec 2020 | CNY | 1.27 | 1.28 | 1.266 | 1.272 | 1.272 | -0.01 (-0.78%) | 25,748,900 |
| 4 Dec 2020 | CNY | 1.277 | 1.282 | 1.267 | 1.282 | 1.282 | +0.004 (+0.31%) | 22,704,700 |
| 3 Dec 2020 | CNY | 1.277 | 1.282 | 1.271 | 1.278 | 1.278 | +0.001 (+0.08%) | 23,054,100 |
| 2 Dec 2020 | CNY | 1.277 | 1.284 | 1.272 | 1.277 | 1.277 | -0.001 (-0.08%) | 28,030,000 |
| 1 Dec 2020 | CNY | 1.256 | 1.281 | 1.255 | 1.278 | 1.278 | +0.022 (+1.75%) | 28,633,164 |
| 30 Nov 2020 | CNY | 1.256 | 1.277 | 1.255 | 1.256 | 1.256 | -0.004 (-0.32%) | 43,961,047 |
| 27 Nov 2020 | CNY | 1.246 | 1.26 | 1.242 | 1.26 | 1.26 | +0.015 (+1.20%) | 26,124,700 |
| 26 Nov 2020 | CNY | 1.26 | 1.26 | 1.234 | 1.245 | 1.245 | -0.001 (-0.08%) | 21,555,500 |
| 25 Nov 2020 | CNY | 1.262 | 1.268 | 1.245 | 1.246 | 1.246 | -0.015 (-1.19%) | 50,002,616 |
| 24 Nov 2020 | CNY | 1.267 | 1.27 | 1.258 | 1.261 | 1.261 | -0.007 (-0.55%) | 52,111,200 |
