| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2020 | CNY | 1.56 | 1.63 | 1.55 | 1.61 | 1.61 | +0.05 (+3.21%) | 5,982,415 |
| 19 Nov 2020 | CNY | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 4,624,501 |
| 18 Nov 2020 | CNY | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 4,081,707 |
| 17 Nov 2020 | CNY | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 3,841,200 |
| 16 Nov 2020 | CNY | 1.61 | 1.62 | 1.55 | 1.57 | 1.57 | -0.05 (-3.09%) | 5,484,301 |
| 13 Nov 2020 | CNY | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 2,483,300 |
| 12 Nov 2020 | CNY | 1.61 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 3,201,987 |
| 11 Nov 2020 | CNY | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 2,251,940 |
| 10 Nov 2020 | CNY | 1.6 | 1.64 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 4,237,001 |
| 9 Nov 2020 | CNY | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | +0.05 (+3.16%) | 5,437,456 |
| 6 Nov 2020 | CNY | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | +0.06 (+3.95%) | 5,749,802 |
| 5 Nov 2020 | CNY | 1.5 | 1.53 | 1.5 | 1.52 | 1.52 | +0.03 (+2.01%) | 4,951,921 |
| 4 Nov 2020 | CNY | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 4,984,502 |
| 3 Nov 2020 | CNY | 1.57 | 1.57 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 15,846,402 |
| 2 Nov 2020 | CNY | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 4,758,825 |
| 30 Oct 2020 | CNY | 1.57 | 1.66 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 8,721,991 |
| 29 Oct 2020 | CNY | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 3,223,436 |
| 28 Oct 2020 | CNY | 1.6 | 1.61 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 3,073,682 |
| 27 Oct 2020 | CNY | 1.57 | 1.62 | 1.56 | 1.61 | 1.61 | +0.03 (+1.90%) | 4,110,900 |
| 26 Oct 2020 | CNY | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 2,937,000 |
| 23 Oct 2020 | CNY | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 3,268,051 |
| 22 Oct 2020 | CNY | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 3,115,565 |
| 21 Oct 2020 | CNY | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 6,847,100 |
| 20 Oct 2020 | CNY | 1.63 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 4,409,661 |
| 19 Oct 2020 | CNY | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 4,382,100 |
| 16 Oct 2020 | CNY | 1.6 | 1.67 | 1.59 | 1.65 | 1.65 | +0.05 (+3.13%) | 4,631,950 |
| 15 Oct 2020 | CNY | 1.59 | 1.63 | 1.56 | 1.6 | 1.6 | -0.04 (-2.44%) | 8,836,552 |
| 14 Oct 2020 | CNY | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -0.09 (-5.20%) | 13,914,826 |
| 13 Oct 2020 | CNY | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.01 (-0.57%) | 5,080,600 |
| 12 Oct 2020 | CNY | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 6,753,602 |
