| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | CNY | 1.448 | 1.448 | 1.402 | 1.416 | 1.416 | -0.027 (-1.87%) | 151,503,229 |
| 6 Jan 2021 | CNY | 1.453 | 1.463 | 1.437 | 1.443 | 1.443 | -0.01 (-0.69%) | 154,480,924 |
| 5 Jan 2021 | CNY | 1.446 | 1.457 | 1.438 | 1.453 | 1.453 | +0.004 (+0.28%) | 210,111,349 |
| 4 Jan 2021 | CNY | 1.418 | 1.454 | 1.417 | 1.449 | 1.449 | +0.027 (+1.90%) | 292,745,928 |
| 31 Dec 2020 | CNY | 1.39 | 1.423 | 1.39 | 1.422 | 1.422 | +0.031 (+2.23%) | 229,581,499 |
| 30 Dec 2020 | CNY | 1.368 | 1.395 | 1.366 | 1.391 | 1.391 | +0.02 (+1.46%) | 151,561,101 |
| 29 Dec 2020 | CNY | 1.367 | 1.382 | 1.367 | 1.371 | 1.371 | +0.002 (+0.15%) | 131,366,670 |
| 28 Dec 2020 | CNY | 1.381 | 1.381 | 1.365 | 1.369 | 1.369 | -0.014 (-1.01%) | 151,677,956 |
| 25 Dec 2020 | CNY | 1.379 | 1.388 | 1.371 | 1.383 | 1.383 | +0.005 (+0.36%) | 125,987,139 |
| 24 Dec 2020 | CNY | 1.405 | 1.413 | 1.378 | 1.378 | 1.378 | -0.028 (-1.99%) | 147,841,892 |
| 23 Dec 2020 | CNY | 1.391 | 1.408 | 1.385 | 1.406 | 1.406 | +0.016 (+1.15%) | 134,028,222 |
| 22 Dec 2020 | CNY | 1.415 | 1.42 | 1.385 | 1.39 | 1.39 | -0.029 (-2.04%) | 142,936,857 |
| 21 Dec 2020 | CNY | 1.389 | 1.419 | 1.384 | 1.419 | 1.419 | +0.029 (+2.09%) | 179,268,825 |
| 18 Dec 2020 | CNY | 1.398 | 1.409 | 1.387 | 1.39 | 1.39 | -0.007 (-0.50%) | 122,298,994 |
| 17 Dec 2020 | CNY | 1.373 | 1.398 | 1.37 | 1.397 | 1.397 | +0.022 (+1.60%) | 138,174,815 |
| 16 Dec 2020 | CNY | 1.393 | 1.393 | 1.37 | 1.375 | 1.375 | -0.022 (-1.57%) | 126,581,098 |
| 15 Dec 2020 | CNY | 1.407 | 1.409 | 1.387 | 1.397 | 1.397 | -0.01 (-0.71%) | 132,556,519 |
| 14 Dec 2020 | CNY | 1.388 | 1.409 | 1.383 | 1.407 | 1.407 | +0.02 (+1.44%) | 125,340,733 |
| 11 Dec 2020 | CNY | 1.371 | 1.388 | 1.371 | 1.387 | 1.387 | +0.012 (+0.87%) | 131,518,658 |
| 10 Dec 2020 | CNY | 1.373 | 1.382 | 1.366 | 1.375 | 1.375 | -0.001 (-0.07%) | 120,210,115 |
| 9 Dec 2020 | CNY | 1.403 | 1.407 | 1.374 | 1.376 | 1.376 | -0.027 (-1.92%) | 157,079,477 |
| 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%) | 132,910,122 |
| 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 |
