| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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%) | 6,192,700 |
| 9 Dec 2020 | CNY | 1.364 | 1.375 | 1.319 | 1.32 | 1.32 | -0.046 (-3.37%) | 7,117,400 |
| 8 Dec 2020 | CNY | 1.368 | 1.377 | 1.36 | 1.366 | 1.366 | +0.002 (+0.15%) | 3,068,400 |
| 7 Dec 2020 | CNY | 1.389 | 1.389 | 1.362 | 1.364 | 1.364 | -0.024 (-1.73%) | 5,412,300 |
| 4 Dec 2020 | CNY | 1.397 | 1.401 | 1.379 | 1.388 | 1.388 | -0.023 (-1.63%) | 10,199,900 |
| 3 Dec 2020 | CNY | 1.41 | 1.424 | 1.396 | 1.411 | 1.411 | +0.001 (+0.07%) | 3,872,800 |
| 2 Dec 2020 | CNY | 1.404 | 1.439 | 1.378 | 1.41 | 1.41 | 0.0 (0.0%) | 5,140,500 |
| 1 Dec 2020 | CNY | 1.36 | 1.423 | 1.352 | 1.41 | 1.41 | +0.044 (+3.22%) | 8,160,300 |
| 30 Nov 2020 | CNY | 1.353 | 1.411 | 1.353 | 1.366 | 1.366 | +0.013 (+0.96%) | 15,047,900 |
| 27 Nov 2020 | CNY | 1.331 | 1.354 | 1.323 | 1.353 | 1.353 | +0.027 (+2.04%) | 3,167,700 |
| 26 Nov 2020 | CNY | 1.322 | 1.33 | 1.314 | 1.326 | 1.326 | +0.005 (+0.38%) | 2,183,900 |
| 25 Nov 2020 | CNY | 1.34 | 1.359 | 1.318 | 1.321 | 1.321 | -0.019 (-1.42%) | 4,023,300 |
| 24 Nov 2020 | CNY | 1.342 | 1.357 | 1.325 | 1.34 | 1.34 | -0.013 (-0.96%) | 2,916,600 |
| 23 Nov 2020 | CNY | 1.324 | 1.373 | 1.316 | 1.353 | 1.353 | +0.026 (+1.96%) | 11,711,300 |
| 20 Nov 2020 | CNY | 1.325 | 1.331 | 1.318 | 1.327 | 1.327 | +0.003 (+0.23%) | 16,541,000 |
| 19 Nov 2020 | CNY | 1.318 | 1.331 | 1.298 | 1.324 | 1.324 | -0.002 (-0.15%) | 3,474,200 |
| 18 Nov 2020 | CNY | 1.311 | 1.341 | 1.31 | 1.326 | 1.326 | +0.007 (+0.53%) | 3,188,300 |
| 17 Nov 2020 | CNY | 1.321 | 1.321 | 1.3 | 1.319 | 1.319 | +0.006 (+0.46%) | 2,108,300 |
| 16 Nov 2020 | CNY | 1.315 | 1.321 | 1.303 | 1.313 | 1.313 | +0.005 (+0.38%) | 2,146,700 |
| 13 Nov 2020 | CNY | 1.31 | 1.331 | 1.298 | 1.308 | 1.308 | -0.013 (-0.98%) | 2,884,300 |
