| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2020 | CNY | 1.468 | 1.486 | 1.452 | 1.481 | 1.481 | +0.012 (+0.82%) | 2,440,300 |
| 18 Nov 2020 | CNY | 1.503 | 1.515 | 1.465 | 1.469 | 1.469 | -0.032 (-2.13%) | 6,031,800 |
| 17 Nov 2020 | CNY | 1.543 | 1.543 | 1.49 | 1.501 | 1.501 | -0.038 (-2.47%) | 3,121,100 |
| 16 Nov 2020 | CNY | 1.532 | 1.541 | 1.517 | 1.539 | 1.539 | +0.011 (+0.72%) | 1,834,500 |
| 13 Nov 2020 | CNY | 1.532 | 1.532 | 1.515 | 1.528 | 1.528 | -0.003 (-0.20%) | 852,600 |
| 12 Nov 2020 | CNY | 1.521 | 1.547 | 1.521 | 1.531 | 1.531 | +0.018 (+1.19%) | 1,814,400 |
| 11 Nov 2020 | CNY | 1.551 | 1.556 | 1.506 | 1.513 | 1.513 | -0.038 (-2.45%) | 5,073,000 |
| 10 Nov 2020 | CNY | 1.605 | 1.618 | 1.545 | 1.551 | 1.551 | -0.022 (-1.40%) | 5,179,300 |
| 9 Nov 2020 | CNY | 1.548 | 1.585 | 1.547 | 1.573 | 1.573 | +0.025 (+1.61%) | 3,546,100 |
| 6 Nov 2020 | CNY | 1.582 | 1.582 | 1.525 | 1.548 | 1.548 | -0.045 (-2.82%) | 4,598,800 |
| 5 Nov 2020 | CNY | 1.596 | 1.61 | 1.575 | 1.593 | 1.593 | -0.003 (-0.19%) | 2,352,700 |
| 4 Nov 2020 | CNY | 1.583 | 1.596 | 1.568 | 1.596 | 1.596 | +0.013 (+0.82%) | 1,914,100 |
| 3 Nov 2020 | CNY | 1.562 | 1.587 | 1.554 | 1.583 | 1.583 | +0.02 (+1.28%) | 1,411,000 |
| 2 Nov 2020 | CNY | 1.56 | 1.578 | 1.548 | 1.563 | 1.563 | -0.003 (-0.19%) | 2,813,300 |
| 30 Oct 2020 | CNY | 1.596 | 1.603 | 1.561 | 1.566 | 1.566 | -0.03 (-1.88%) | 1,943,100 |
| 29 Oct 2020 | CNY | 1.552 | 1.604 | 1.551 | 1.596 | 1.596 | +0.033 (+2.11%) | 3,755,200 |
| 28 Oct 2020 | CNY | 1.55 | 1.567 | 1.54 | 1.563 | 1.563 | +0.013 (+0.84%) | 1,605,700 |
| 27 Oct 2020 | CNY | 1.491 | 1.552 | 1.491 | 1.55 | 1.55 | +0.039 (+2.58%) | 4,227,800 |
| 26 Oct 2020 | CNY | 1.51 | 1.516 | 1.465 | 1.511 | 1.511 | +0.011 (+0.73%) | 2,063,400 |
| 23 Oct 2020 | CNY | 1.546 | 1.556 | 1.486 | 1.5 | 1.5 | -0.046 (-2.98%) | 3,778,500 |
| 22 Oct 2020 | CNY | 1.566 | 1.566 | 1.53 | 1.546 | 1.546 | -0.02 (-1.28%) | 1,053,100 |
| 21 Oct 2020 | CNY | 1.569 | 1.593 | 1.561 | 1.566 | 1.566 | 0.0 (0.0%) | 1,779,300 |
| 20 Oct 2020 | CNY | 1.551 | 1.568 | 1.54 | 1.566 | 1.566 | +0.015 (+0.97%) | 1,932,100 |
| 19 Oct 2020 | CNY | 1.594 | 1.599 | 1.547 | 1.551 | 1.551 | -0.041 (-2.58%) | 3,787,400 |
| 16 Oct 2020 | CNY | 1.585 | 1.602 | 1.57 | 1.592 | 1.592 | +0.005 (+0.32%) | 2,856,100 |
| 15 Oct 2020 | CNY | 1.595 | 1.595 | 1.575 | 1.587 | 1.587 | -0.01 (-0.63%) | 1,854,900 |
| 14 Oct 2020 | CNY | 1.604 | 1.615 | 1.592 | 1.597 | 1.597 | -0.007 (-0.44%) | 2,480,100 |
| 13 Oct 2020 | CNY | 1.588 | 1.611 | 1.58 | 1.604 | 1.604 | +0.015 (+0.94%) | 3,154,100 |
| 12 Oct 2020 | CNY | 1.549 | 1.59 | 1.549 | 1.589 | 1.589 | +0.047 (+3.05%) | 3,398,000 |
| 9 Oct 2020 | CNY | 1.506 | 1.545 | 1.506 | 1.542 | 1.542 | +0.043 (+2.87%) | 3,459,900 |
