| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | CNY | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 4,564,544 |
| 31 Dec 2020 | CNY | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,174,200 |
| 30 Dec 2020 | CNY | 1.35 | 1.38 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 3,314,810 |
| 29 Dec 2020 | CNY | 1.4 | 1.41 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 6,787,331 |
| 28 Dec 2020 | CNY | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 4,861,430 |
| 25 Dec 2020 | CNY | 1.36 | 1.42 | 1.35 | 1.41 | 1.41 | +0.05 (+3.68%) | 5,333,300 |
| 24 Dec 2020 | CNY | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 5,036,285 |
| 23 Dec 2020 | CNY | 1.33 | 1.41 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 11,975,848 |
| 22 Dec 2020 | CNY | 1.38 | 1.42 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 9,125,601 |
| 21 Dec 2020 | CNY | 1.33 | 1.4 | 1.3 | 1.4 | 1.4 | +0.07 (+5.26%) | 6,548,606 |
| 18 Dec 2020 | CNY | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | -0.02 (-1.48%) | 13,227,374 |
| 17 Dec 2020 | CNY | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 2,692,100 |
| 16 Dec 2020 | CNY | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 5,457,700 |
| 15 Dec 2020 | CNY | 1.54 | 1.57 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 10,055,700 |
| 14 Dec 2020 | CNY | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 4,099,700 |
| 11 Dec 2020 | CNY | 1.62 | 1.65 | 1.56 | 1.61 | 1.61 | -0.03 (-1.83%) | 6,093,002 |
| 10 Dec 2020 | CNY | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 4,803,316 |
| 9 Dec 2020 | CNY | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 3,739,550 |
| 8 Dec 2020 | CNY | 1.65 | 1.7 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 4,833,178 |
| 7 Dec 2020 | CNY | 1.67 | 1.73 | 1.64 | 1.68 | 1.68 | +0.02 (+1.20%) | 5,746,561 |
| 4 Dec 2020 | CNY | 1.72 | 1.74 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 9,836,501 |
| 3 Dec 2020 | CNY | 1.67 | 1.75 | 1.65 | 1.75 | 1.75 | +0.08 (+4.79%) | 13,745,793 |
| 2 Dec 2020 | CNY | 1.64 | 1.68 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 9,608,124 |
| 1 Dec 2020 | CNY | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 10,983,300 |
| 30 Nov 2020 | CNY | 1.8 | 1.83 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 9,727,701 |
| 27 Nov 2020 | CNY | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | +0.09 (+5.23%) | 7,447,417 |
| 26 Nov 2020 | CNY | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | +0.03 (+1.78%) | 5,413,858 |
| 25 Nov 2020 | CNY | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 5,215,301 |
| 24 Nov 2020 | CNY | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 4,789,000 |
| 23 Nov 2020 | CNY | 1.61 | 1.69 | 1.6 | 1.67 | 1.67 | +0.06 (+3.73%) | 8,912,768 |
