| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2020 | CNY | 1.666 | 1.696 | 1.661 | 1.691 | 1.691 | +0.025 (+1.50%) | 6,094,100 |
| 30 Dec 2020 | CNY | 1.635 | 1.673 | 1.631 | 1.666 | 1.666 | +0.029 (+1.77%) | 4,041,300 |
| 29 Dec 2020 | CNY | 1.631 | 1.659 | 1.621 | 1.637 | 1.637 | -0.017 (-1.03%) | 2,965,800 |
| 28 Dec 2020 | CNY | 1.687 | 1.723 | 1.65 | 1.654 | 1.654 | -0.02 (-1.19%) | 5,210,400 |
| 25 Dec 2020 | CNY | 1.638 | 1.675 | 1.63 | 1.674 | 1.674 | +0.036 (+2.20%) | 5,652,500 |
| 24 Dec 2020 | CNY | 1.623 | 1.653 | 1.623 | 1.638 | 1.638 | +0.004 (+0.24%) | 3,795,400 |
| 23 Dec 2020 | CNY | 1.638 | 1.643 | 1.608 | 1.634 | 1.634 | -0.003 (-0.18%) | 5,681,800 |
| 22 Dec 2020 | CNY | 1.626 | 1.673 | 1.626 | 1.637 | 1.637 | -0.01 (-0.61%) | 5,972,300 |
| 21 Dec 2020 | CNY | 1.6 | 1.65 | 1.6 | 1.647 | 1.647 | +0.022 (+1.35%) | 4,303,300 |
| 18 Dec 2020 | CNY | 1.633 | 1.639 | 1.61 | 1.625 | 1.625 | -0.006 (-0.37%) | 6,514,400 |
| 17 Dec 2020 | CNY | 1.591 | 1.646 | 1.591 | 1.631 | 1.631 | +0.04 (+2.51%) | 9,581,500 |
| 16 Dec 2020 | CNY | 1.583 | 1.597 | 1.568 | 1.591 | 1.591 | +0.009 (+0.57%) | 5,195,700 |
| 15 Dec 2020 | CNY | 1.572 | 1.593 | 1.541 | 1.582 | 1.582 | +0.03 (+1.93%) | 5,129,100 |
| 14 Dec 2020 | CNY | 1.519 | 1.553 | 1.515 | 1.552 | 1.552 | +0.029 (+1.90%) | 6,652,400 |
| 11 Dec 2020 | CNY | 1.539 | 1.548 | 1.514 | 1.523 | 1.523 | -0.015 (-0.98%) | 2,939,400 |
| 10 Dec 2020 | CNY | 1.521 | 1.54 | 1.506 | 1.538 | 1.538 | +0.018 (+1.18%) | 2,931,700 |
| 9 Dec 2020 | CNY | 1.542 | 1.55 | 1.52 | 1.52 | 1.52 | -0.019 (-1.23%) | 2,746,900 |
| 8 Dec 2020 | CNY | 1.539 | 1.547 | 1.534 | 1.539 | 1.539 | +0.001 (+0.07%) | 3,279,700 |
| 7 Dec 2020 | CNY | 1.545 | 1.558 | 1.525 | 1.538 | 1.538 | -0.007 (-0.45%) | 2,735,600 |
| 4 Dec 2020 | CNY | 1.524 | 1.546 | 1.514 | 1.545 | 1.545 | +0.021 (+1.38%) | 4,666,400 |
| 3 Dec 2020 | CNY | 1.484 | 1.531 | 1.48 | 1.524 | 1.524 | +0.04 (+2.70%) | 5,347,800 |
| 2 Dec 2020 | CNY | 1.49 | 1.499 | 1.471 | 1.484 | 1.484 | -0.005 (-0.34%) | 2,150,400 |
| 1 Dec 2020 | CNY | 1.452 | 1.492 | 1.452 | 1.489 | 1.489 | +0.043 (+2.97%) | 5,811,200 |
| 30 Nov 2020 | CNY | 1.435 | 1.459 | 1.429 | 1.446 | 1.446 | +0.002 (+0.14%) | 3,162,800 |
| 27 Nov 2020 | CNY | 1.432 | 1.447 | 1.423 | 1.444 | 1.444 | +0.012 (+0.84%) | 1,912,400 |
| 26 Nov 2020 | CNY | 1.425 | 1.445 | 1.423 | 1.432 | 1.432 | +0.002 (+0.14%) | 1,251,100 |
| 25 Nov 2020 | CNY | 1.47 | 1.47 | 1.428 | 1.43 | 1.43 | -0.04 (-2.72%) | 9,866,700 |
| 24 Nov 2020 | CNY | 1.508 | 1.508 | 1.461 | 1.47 | 1.47 | -0.014 (-0.94%) | 2,363,700 |
| 23 Nov 2020 | CNY | 1.5 | 1.505 | 1.475 | 1.484 | 1.484 | -0.007 (-0.47%) | 1,960,300 |
| 20 Nov 2020 | CNY | 1.481 | 1.5 | 1.481 | 1.491 | 1.491 | +0.01 (+0.68%) | 1,777,900 |
