| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 6,371,711 |
| 27 Nov 2020 | CNY | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 11,522,236 |
| 26 Nov 2020 | CNY | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 7,818,849 |
| 25 Nov 2020 | CNY | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 8,363,900 |
| 24 Nov 2020 | CNY | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 6,118,480 |
| 23 Nov 2020 | CNY | 1.61 | 1.64 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 9,471,060 |
| 20 Nov 2020 | CNY | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 7,515,120 |
| 19 Nov 2020 | CNY | 1.63 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 7,800,851 |
| 18 Nov 2020 | CNY | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 6,797,820 |
| 17 Nov 2020 | CNY | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 5,408,865 |
| 16 Nov 2020 | CNY | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 8,140,146 |
| 13 Nov 2020 | CNY | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 6,623,280 |
| 12 Nov 2020 | CNY | 1.59 | 1.64 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 8,931,697 |
| 11 Nov 2020 | CNY | 1.61 | 1.63 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 11,213,326 |
| 10 Nov 2020 | CNY | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 11,330,448 |
| 9 Nov 2020 | CNY | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 12,812,453 |
| 6 Nov 2020 | CNY | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 9,933,700 |
| 5 Nov 2020 | CNY | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 10,279,800 |
| 4 Nov 2020 | CNY | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 9,359,520 |
| 3 Nov 2020 | CNY | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | +0.06 (+3.87%) | 13,032,460 |
| 2 Nov 2020 | CNY | 1.63 | 1.64 | 1.54 | 1.55 | 1.55 | -0.07 (-4.32%) | 20,462,789 |
| 30 Oct 2020 | CNY | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 12,632,500 |
| 29 Oct 2020 | CNY | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 9,818,380 |
| 28 Oct 2020 | CNY | 1.66 | 1.69 | 1.63 | 1.67 | 1.67 | 0.0 (0.0%) | 11,225,360 |
| 27 Oct 2020 | CNY | 1.67 | 1.69 | 1.62 | 1.67 | 1.67 | -0.04 (-2.34%) | 31,921,170 |
| 26 Oct 2020 | CNY | 1.74 | 1.75 | 1.66 | 1.71 | 1.71 | -0.04 (-2.29%) | 16,411,794 |
| 23 Oct 2020 | CNY | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 9,048,918 |
| 22 Oct 2020 | CNY | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 19,085,418 |
| 21 Oct 2020 | CNY | 1.7 | 1.74 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 9,123,971 |
| 20 Oct 2020 | CNY | 1.71 | 1.71 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 6,372,678 |
