| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | CNY | 1.257 | 1.26 | 1.256 | 1.257 | 1.257 | -0.012 (-0.95%) | 279,300 |
| 23 Nov 2020 | CNY | 1.251 | 1.27 | 1.251 | 1.269 | 1.269 | +0.019 (+1.52%) | 119,000 |
| 20 Nov 2020 | CNY | 1.246 | 1.25 | 1.244 | 1.25 | 1.25 | +0.005 (+0.40%) | 367,300 |
| 19 Nov 2020 | CNY | 1.237 | 1.245 | 1.235 | 1.245 | 1.245 | +0.008 (+0.65%) | 5,567,400 |
| 18 Nov 2020 | CNY | 1.241 | 1.243 | 1.237 | 1.237 | 1.237 | +0.001 (+0.08%) | 98,700 |
| 17 Nov 2020 | CNY | 1.237 | 1.237 | 1.232 | 1.236 | 1.236 | -0.006 (-0.48%) | 177,700 |
| 16 Nov 2020 | CNY | 1.228 | 1.242 | 1.228 | 1.242 | 1.242 | +0.013 (+1.06%) | 68,000 |
| 13 Nov 2020 | CNY | 1.223 | 1.229 | 1.223 | 1.229 | 1.229 | -0.011 (-0.89%) | 26,900 |
| 12 Nov 2020 | CNY | 1.237 | 1.241 | 1.236 | 1.24 | 1.24 | 0.0 (0.0%) | 39,351 |
| 11 Nov 2020 | CNY | 1.246 | 1.248 | 1.24 | 1.24 | 1.24 | -0.012 (-0.96%) | 2,213,200 |
| 10 Nov 2020 | CNY | 1.249 | 1.258 | 1.248 | 1.252 | 1.252 | -0.005 (-0.40%) | 9,869,700 |
| 9 Nov 2020 | CNY | 1.235 | 1.259 | 1.235 | 1.257 | 1.257 | +0.02 (+1.62%) | 1,019,200 |
| 6 Nov 2020 | CNY | 1.233 | 1.237 | 1.229 | 1.237 | 1.237 | +0.005 (+0.41%) | 8,732,900 |
| 5 Nov 2020 | CNY | 1.23 | 1.235 | 1.22 | 1.232 | 1.232 | +0.015 (+1.23%) | 8,436,000 |
| 4 Nov 2020 | CNY | 1.21 | 1.217 | 1.208 | 1.217 | 1.217 | +0.007 (+0.58%) | 5,766,400 |
| 3 Nov 2020 | CNY | 1.197 | 1.212 | 1.197 | 1.21 | 1.21 | +0.016 (+1.34%) | 2,643,300 |
| 2 Nov 2020 | CNY | 1.193 | 1.198 | 1.19 | 1.194 | 1.194 | +0.005 (+0.42%) | 5,160,100 |
| 30 Oct 2020 | CNY | 1.211 | 1.215 | 1.185 | 1.189 | 1.189 | -0.022 (-1.82%) | 6,975,900 |
| 29 Oct 2020 | CNY | 1.201 | 1.216 | 1.2 | 1.211 | 1.211 | +0.009 (+0.75%) | 6,075,600 |
| 28 Oct 2020 | CNY | 1.191 | 1.202 | 1.186 | 1.202 | 1.202 | +0.009 (+0.75%) | 5,565,700 |
| 27 Oct 2020 | CNY | 1.192 | 1.193 | 1.186 | 1.193 | 1.193 | +0.003 (+0.25%) | 6,074,300 |
| 26 Oct 2020 | CNY | 1.193 | 1.193 | 1.183 | 1.19 | 1.19 | -0.007 (-0.58%) | 20,300 |
| 23 Oct 2020 | CNY | 1.216 | 1.216 | 1.194 | 1.197 | 1.197 | -0.013 (-1.07%) | 86,200 |
| 22 Oct 2020 | CNY | 1.206 | 1.21 | 1.203 | 1.21 | 1.21 | -0.005 (-0.41%) | 30,200 |
| 21 Oct 2020 | CNY | 1.218 | 1.218 | 1.208 | 1.215 | 1.215 | -0.003 (-0.25%) | 3,756,500 |
| 20 Oct 2020 | CNY | 1.206 | 1.219 | 1.204 | 1.218 | 1.218 | +0.011 (+0.91%) | 55,500 |
| 19 Oct 2020 | CNY | 1.226 | 1.226 | 1.205 | 1.207 | 1.207 | -0.005 (-0.41%) | 70,600 |
| 16 Oct 2020 | CNY | 1.224 | 1.224 | 1.212 | 1.212 | 1.212 | -0.008 (-0.66%) | 39,300 |
| 15 Oct 2020 | CNY | 1.22 | 1.222 | 1.219 | 1.22 | 1.22 | -0.005 (-0.41%) | 19,700 |
| 14 Oct 2020 | CNY | 1.227 | 1.227 | 1.225 | 1.225 | 1.225 | -0.007 (-0.57%) | 9,000 |
