| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2020 | CNY | 1.408 | 1.41 | 1.401 | 1.403 | 1.403 | -0.004 (-0.28%) | 126,433,194 |
| 7 Dec 2020 | CNY | 1.409 | 1.418 | 1.406 | 1.407 | 1.407 | -0.001 (-0.07%) | 119,994,670 |
| 4 Dec 2020 | CNY | 1.411 | 1.412 | 1.404 | 1.408 | 1.408 | -0.007 (-0.49%) | 118,727,468 |
| 3 Dec 2020 | CNY | 1.41 | 1.419 | 1.401 | 1.415 | 1.415 | +0.004 (+0.28%) | 128,258,289 |
| 2 Dec 2020 | CNY | 1.408 | 1.419 | 1.406 | 1.411 | 1.411 | +0.003 (+0.21%) | 143,882,133 |
| 1 Dec 2020 | CNY | 1.387 | 1.409 | 1.385 | 1.408 | 1.408 | +0.018 (+1.29%) | 151,762,554 |
| 30 Nov 2020 | CNY | 1.398 | 1.398 | 1.384 | 1.39 | 1.39 | -0.002 (-0.14%) | 133,030,422 |
| 27 Nov 2020 | CNY | 1.387 | 1.4 | 1.383 | 1.392 | 1.392 | +0.004 (+0.29%) | 114,238,754 |
| 26 Nov 2020 | CNY | 1.392 | 1.401 | 1.384 | 1.388 | 1.388 | -0.003 (-0.22%) | 96,995,114 |
| 25 Nov 2020 | CNY | 1.414 | 1.416 | 1.391 | 1.391 | 1.391 | -0.024 (-1.70%) | 112,135,135 |
| 24 Nov 2020 | CNY | 1.417 | 1.421 | 1.412 | 1.415 | 1.415 | -0.004 (-0.28%) | 90,743,993 |
| 23 Nov 2020 | CNY | 1.433 | 1.433 | 1.415 | 1.419 | 1.419 | -0.014 (-0.98%) | 112,626,186 |
| 20 Nov 2020 | CNY | 1.435 | 1.442 | 1.43 | 1.433 | 1.433 | -0.004 (-0.28%) | 96,619,640 |
| 19 Nov 2020 | CNY | 1.421 | 1.438 | 1.411 | 1.437 | 1.437 | +0.013 (+0.91%) | 110,599,788 |
| 18 Nov 2020 | CNY | 1.431 | 1.443 | 1.42 | 1.424 | 1.424 | -0.009 (-0.63%) | 123,364,824 |
| 17 Nov 2020 | CNY | 1.449 | 1.451 | 1.428 | 1.433 | 1.433 | -0.016 (-1.10%) | 151,505,832 |
| 16 Nov 2020 | CNY | 1.5 | 1.522 | 1.445 | 1.449 | 1.449 | 0.0 (0.0%) | 355,814,329 |
