| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2020 | CNY | 1.406 | 1.438 | 1.405 | 1.434 | 1.434 | +0.029 (+2.06%) | 228,148,372 |
| 30 Dec 2020 | CNY | 1.383 | 1.41 | 1.38 | 1.405 | 1.405 | +0.022 (+1.59%) | 145,943,767 |
| 29 Dec 2020 | CNY | 1.384 | 1.397 | 1.381 | 1.383 | 1.383 | -0.001 (-0.07%) | 116,249,763 |
| 28 Dec 2020 | CNY | 1.392 | 1.393 | 1.38 | 1.384 | 1.384 | -0.012 (-0.86%) | 132,963,070 |
| 25 Dec 2020 | CNY | 1.395 | 1.403 | 1.386 | 1.396 | 1.396 | 0.0 (0.0%) | 113,855,182 |
| 24 Dec 2020 | CNY | 1.416 | 1.427 | 1.393 | 1.396 | 1.396 | -0.023 (-1.62%) | 120,610,073 |
| 23 Dec 2020 | CNY | 1.406 | 1.422 | 1.4 | 1.419 | 1.419 | +0.014 (+1.00%) | 114,465,695 |
| 22 Dec 2020 | CNY | 1.425 | 1.435 | 1.4 | 1.405 | 1.405 | -0.026 (-1.82%) | 123,315,882 |
| 21 Dec 2020 | CNY | 1.404 | 1.434 | 1.399 | 1.431 | 1.431 | +0.027 (+1.92%) | 156,292,628 |
| 18 Dec 2020 | CNY | 1.409 | 1.421 | 1.401 | 1.404 | 1.404 | -0.004 (-0.28%) | 94,394,318 |
| 17 Dec 2020 | CNY | 1.389 | 1.409 | 1.385 | 1.408 | 1.408 | +0.019 (+1.37%) | 103,379,746 |
| 16 Dec 2020 | CNY | 1.406 | 1.406 | 1.384 | 1.389 | 1.389 | -0.019 (-1.35%) | 108,736,349 |
| 15 Dec 2020 | CNY | 1.418 | 1.422 | 1.401 | 1.408 | 1.408 | -0.009 (-0.64%) | 95,712,201 |
| 14 Dec 2020 | CNY | 1.405 | 1.422 | 1.398 | 1.417 | 1.417 | +0.015 (+1.07%) | 105,091,262 |
| 11 Dec 2020 | CNY | 1.392 | 1.408 | 1.39 | 1.402 | 1.402 | +0.013 (+0.94%) | 113,629,543 |
| 10 Dec 2020 | CNY | 1.385 | 1.396 | 1.375 | 1.389 | 1.389 | +0.004 (+0.29%) | 97,769,745 |
| 9 Dec 2020 | CNY | 1.408 | 1.413 | 1.382 | 1.385 | 1.385 | -0.024 (-1.70%) | 143,562,423 |
| 8 Dec 2020 | CNY | 1.412 | 1.415 | 1.406 | 1.409 | 1.409 | -0.002 (-0.14%) | 98,359,630 |
| 7 Dec 2020 | CNY | 1.41 | 1.421 | 1.409 | 1.411 | 1.411 | +0.002 (+0.14%) | 137,478,295 |
| 4 Dec 2020 | CNY | 1.416 | 1.416 | 1.407 | 1.409 | 1.409 | -0.009 (-0.63%) | 116,891,234 |
| 3 Dec 2020 | CNY | 1.415 | 1.424 | 1.404 | 1.418 | 1.418 | +0.003 (+0.21%) | 120,090,552 |
| 2 Dec 2020 | CNY | 1.41 | 1.422 | 1.409 | 1.415 | 1.415 | +0.005 (+0.35%) | 136,768,245 |
| 1 Dec 2020 | CNY | 1.392 | 1.412 | 1.388 | 1.41 | 1.41 | +0.014 (+1.00%) | 140,981,100 |
| 30 Nov 2020 | CNY | 1.397 | 1.402 | 1.387 | 1.396 | 1.396 | +0.002 (+0.14%) | 124,437,047 |
| 27 Nov 2020 | CNY | 1.39 | 1.402 | 1.386 | 1.394 | 1.394 | +0.004 (+0.29%) | 121,297,097 |
| 26 Nov 2020 | CNY | 1.394 | 1.404 | 1.386 | 1.39 | 1.39 | -0.004 (-0.29%) | 103,055,606 |
| 25 Nov 2020 | CNY | 1.417 | 1.419 | 1.393 | 1.394 | 1.394 | -0.025 (-1.76%) | 161,764,216 |
| 24 Nov 2020 | CNY | 1.418 | 1.424 | 1.414 | 1.419 | 1.419 | -0.003 (-0.21%) | 111,448,906 |
| 23 Nov 2020 | CNY | 1.435 | 1.435 | 1.417 | 1.422 | 1.422 | -0.014 (-0.97%) | 138,579,354 |
| 20 Nov 2020 | CNY | 1.44 | 1.446 | 1.432 | 1.436 | 1.436 | -0.004 (-0.28%) | 117,312,679 |
