| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2021 | CNY | 1.42 | 1.436 | 1.407 | 1.434 | 1.434 | +0.013 (+0.91%) | 176,759,638 |
| 11 Jan 2021 | CNY | 1.409 | 1.437 | 1.404 | 1.421 | 1.421 | +0.012 (+0.85%) | 211,238,202 |
| 8 Jan 2021 | CNY | 1.412 | 1.413 | 1.396 | 1.409 | 1.409 | -0.003 (-0.21%) | 195,871,602 |
| 7 Jan 2021 | CNY | 1.443 | 1.444 | 1.4 | 1.412 | 1.412 | -0.031 (-2.15%) | 221,133,693 |
| 6 Jan 2021 | CNY | 1.452 | 1.462 | 1.437 | 1.443 | 1.443 | -0.009 (-0.62%) | 221,761,722 |
| 5 Jan 2021 | CNY | 1.45 | 1.455 | 1.437 | 1.452 | 1.452 | +0.002 (+0.14%) | 264,780,665 |
| 4 Jan 2021 | CNY | 1.419 | 1.453 | 1.416 | 1.45 | 1.45 | +0.031 (+2.18%) | 430,656,600 |
| 31 Dec 2020 | CNY | 1.397 | 1.421 | 1.393 | 1.419 | 1.419 | +0.027 (+1.94%) | 292,692,601 |
| 30 Dec 2020 | CNY | 1.368 | 1.395 | 1.364 | 1.392 | 1.392 | +0.023 (+1.68%) | 234,622,876 |
| 29 Dec 2020 | CNY | 1.369 | 1.38 | 1.366 | 1.369 | 1.369 | 0.0 (0.0%) | 171,734,733 |
| 28 Dec 2020 | CNY | 1.379 | 1.379 | 1.366 | 1.369 | 1.369 | -0.013 (-0.94%) | 187,126,642 |
| 25 Dec 2020 | CNY | 1.378 | 1.387 | 1.37 | 1.382 | 1.382 | +0.001 (+0.07%) | 154,668,153 |
| 24 Dec 2020 | CNY | 1.403 | 1.412 | 1.379 | 1.381 | 1.381 | -0.023 (-1.64%) | 185,591,933 |
| 23 Dec 2020 | CNY | 1.391 | 1.406 | 1.385 | 1.404 | 1.404 | +0.015 (+1.08%) | 171,721,587 |
| 22 Dec 2020 | CNY | 1.403 | 1.418 | 1.385 | 1.389 | 1.389 | -0.028 (-1.98%) | 195,719,084 |
| 21 Dec 2020 | CNY | 1.392 | 1.418 | 1.383 | 1.417 | 1.417 | +0.024 (+1.72%) | 246,916,231 |
| 18 Dec 2020 | CNY | 1.395 | 1.404 | 1.386 | 1.393 | 1.393 | +0.001 (+0.07%) | 168,925,913 |
| 17 Dec 2020 | CNY | 1.373 | 1.393 | 1.37 | 1.392 | 1.392 | +0.016 (+1.16%) | 164,203,086 |
| 16 Dec 2020 | CNY | 1.39 | 1.39 | 1.369 | 1.376 | 1.376 | -0.017 (-1.22%) | 159,260,215 |
| 15 Dec 2020 | CNY | 1.402 | 1.407 | 1.387 | 1.393 | 1.393 | -0.008 (-0.57%) | 156,472,097 |
| 14 Dec 2020 | CNY | 1.383 | 1.406 | 1.38 | 1.401 | 1.401 | +0.024 (+1.74%) | 217,363,537 |
| 11 Dec 2020 | CNY | 1.372 | 1.38 | 1.365 | 1.377 | 1.377 | +0.009 (+0.66%) | 189,870,495 |
| 10 Dec 2020 | CNY | 1.373 | 1.378 | 1.364 | 1.368 | 1.368 | -0.005 (-0.36%) | 176,399,935 |
| 9 Dec 2020 | CNY | 1.404 | 1.408 | 1.37 | 1.373 | 1.373 | -0.031 (-2.21%) | 309,695,129 |
| 8 Dec 2020 | CNY | 1.412 | 1.413 | 1.402 | 1.404 | 1.404 | -0.005 (-0.35%) | 140,919,653 |
| 7 Dec 2020 | CNY | 1.41 | 1.419 | 1.408 | 1.409 | 1.409 | 0.0 (0.0%) | 153,639,437 |
| 4 Dec 2020 | CNY | 1.414 | 1.417 | 1.405 | 1.409 | 1.409 | -0.006 (-0.42%) | 151,699,066 |
| 3 Dec 2020 | CNY | 1.414 | 1.42 | 1.402 | 1.415 | 1.415 | +0.001 (+0.07%) | 173,675,954 |
| 2 Dec 2020 | CNY | 1.41 | 1.42 | 1.407 | 1.414 | 1.414 | +0.005 (+0.35%) | 182,707,377 |
| 1 Dec 2020 | CNY | 1.391 | 1.411 | 1.387 | 1.409 | 1.409 | +0.018 (+1.29%) | 203,900,648 |
