| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2021 | CNY | 1.404 | 1.408 | 1.385 | 1.387 | 1.387 | +0.003 (+0.22%) | 3,535,100 |
| 19 Jan 2021 | CNY | 1.38 | 1.414 | 1.378 | 1.384 | 1.384 | -0.002 (-0.14%) | 5,509,700 |
| 18 Jan 2021 | CNY | 1.365 | 1.407 | 1.365 | 1.386 | 1.386 | +0.013 (+0.95%) | 4,774,600 |
| 15 Jan 2021 | CNY | 1.383 | 1.402 | 1.366 | 1.373 | 1.373 | -0.005 (-0.36%) | 4,505,100 |
| 14 Jan 2021 | CNY | 1.401 | 1.407 | 1.376 | 1.378 | 1.378 | -0.034 (-2.41%) | 5,661,600 |
| 13 Jan 2021 | CNY | 1.44 | 1.451 | 1.401 | 1.412 | 1.412 | -0.032 (-2.22%) | 8,321,800 |
| 12 Jan 2021 | CNY | 1.39 | 1.455 | 1.343 | 1.444 | 1.444 | +0.089 (+6.57%) | 17,177,600 |
| 11 Jan 2021 | CNY | 1.4 | 1.4 | 1.353 | 1.355 | 1.355 | -0.032 (-2.31%) | 10,366,400 |
| 8 Jan 2021 | CNY | 1.39 | 1.408 | 1.38 | 1.387 | 1.387 | -0.006 (-0.43%) | 6,626,200 |
| 7 Jan 2021 | CNY | 1.377 | 1.395 | 1.355 | 1.393 | 1.393 | +0.011 (+0.80%) | 6,346,300 |
| 6 Jan 2021 | CNY | 1.381 | 1.405 | 1.365 | 1.382 | 1.382 | +0.001 (+0.07%) | 6,641,000 |
| 5 Jan 2021 | CNY | 1.373 | 1.394 | 1.246 | 1.381 | 1.381 | -0.003 (-0.22%) | 7,652,200 |
| 4 Jan 2021 | CNY | 1.38 | 1.399 | 1.358 | 1.384 | 1.384 | +0.011 (+0.80%) | 8,335,000 |
| 31 Dec 2020 | CNY | 1.315 | 1.38 | 1.315 | 1.373 | 1.373 | +0.061 (+4.65%) | 14,550,000 |
| 30 Dec 2020 | CNY | 1.28 | 1.313 | 1.28 | 1.312 | 1.312 | +0.023 (+1.78%) | 6,053,800 |
| 29 Dec 2020 | CNY | 1.29 | 1.314 | 1.285 | 1.289 | 1.289 | +0.005 (+0.39%) | 3,919,400 |
| 28 Dec 2020 | CNY | 1.3 | 1.305 | 1.28 | 1.284 | 1.284 | -0.006 (-0.47%) | 4,182,100 |
| 25 Dec 2020 | CNY | 1.273 | 1.299 | 1.264 | 1.29 | 1.29 | +0.014 (+1.10%) | 4,052,700 |
| 24 Dec 2020 | CNY | 1.284 | 1.297 | 1.272 | 1.276 | 1.276 | -0.008 (-0.62%) | 2,712,700 |
| 23 Dec 2020 | CNY | 1.283 | 1.293 | 1.271 | 1.284 | 1.284 | +0.013 (+1.02%) | 4,095,300 |
| 22 Dec 2020 | CNY | 1.32 | 1.321 | 1.269 | 1.271 | 1.271 | -0.052 (-3.93%) | 6,825,200 |
| 21 Dec 2020 | CNY | 1.307 | 1.33 | 1.303 | 1.323 | 1.323 | +0.009 (+0.68%) | 3,210,200 |
| 18 Dec 2020 | CNY | 1.325 | 1.328 | 1.307 | 1.314 | 1.314 | -0.011 (-0.83%) | 4,630,000 |
| 17 Dec 2020 | CNY | 1.293 | 1.329 | 1.287 | 1.325 | 1.325 | +0.032 (+2.47%) | 3,696,900 |
| 16 Dec 2020 | CNY | 1.295 | 1.309 | 1.291 | 1.293 | 1.293 | -0.014 (-1.07%) | 1,707,100 |
| 15 Dec 2020 | CNY | 1.296 | 1.31 | 1.292 | 1.307 | 1.307 | +0.005 (+0.38%) | 1,459,200 |
| 14 Dec 2020 | CNY | 1.302 | 1.306 | 1.29 | 1.302 | 1.302 | 0.0 (0.0%) | 3,104,000 |
| 11 Dec 2020 | CNY | 1.314 | 1.319 | 1.29 | 1.302 | 1.302 | -0.015 (-1.14%) | 8,758,200 |
| 10 Dec 2020 | CNY | 1.32 | 1.324 | 1.306 | 1.317 | 1.317 | -0.003 (-0.23%) | 6,383,600 |
| 9 Dec 2020 | CNY | 1.364 | 1.375 | 1.319 | 1.32 | 1.32 | -0.046 (-3.37%) | 7,117,400 |
