| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | CNY | 1.6316 | 1.7144 | 1.6087 | 1.7144 | 1.7144 | +0.083 (+5.07%) | 78,659,848 |
| 23 Nov 2020 | CNY | 1.6287 | 1.6573 | 1.5973 | 1.6316 | 1.6316 | +0.009 (+0.53%) | 62,815,196 |
| 20 Nov 2020 | CNY | 1.5944 | 1.6287 | 1.5573 | 1.623 | 1.623 | +0.043 (+2.72%) | 59,888,436 |
| 19 Nov 2020 | CNY | 1.6344 | 1.663 | 1.563 | 1.5801 | 1.5801 | -0.037 (-2.30%) | 79,264,011 |
| 18 Nov 2020 | CNY | 1.5687 | 1.6287 | 1.5573 | 1.6173 | 1.6173 | +0.06 (+3.85%) | 60,753,259 |
| 17 Nov 2020 | CNY | 1.5287 | 1.5687 | 1.5287 | 1.5573 | 1.5573 | +0.026 (+1.68%) | 36,799,467 |
| 16 Nov 2020 | CNY | 1.543 | 1.5687 | 1.5116 | 1.5316 | 1.5316 | +0.023 (+1.52%) | 52,617,914 |
| 13 Nov 2020 | CNY | 1.5087 | 1.5516 | 1.4887 | 1.5087 | 1.5087 | +0.029 (+1.93%) | 66,488,857 |
| 12 Nov 2020 | CNY | 1.3858 | 1.4858 | 1.3573 | 1.4801 | 1.4801 | +0.051 (+3.60%) | 102,343,001 |
| 11 Nov 2020 | CNY | 1.4516 | 1.4716 | 1.4287 | 1.4287 | 1.4287 | -0.074 (-4.94%) | 55,740,209 |
| 10 Nov 2020 | CNY | 1.5773 | 1.6601 | 1.503 | 1.503 | 1.503 | -0.08 (-5.05%) | 111,318,232 |
| 9 Nov 2020 | CNY | 1.5459 | 1.6087 | 1.5401 | 1.583 | 1.583 | +0.051 (+3.36%) | 76,687,941 |
| 6 Nov 2020 | CNY | 1.4573 | 1.5316 | 1.4544 | 1.5316 | 1.5316 | +0.074 (+5.10%) | 26,896,639 |
| 5 Nov 2020 | CNY | 1.4658 | 1.4658 | 1.443 | 1.4573 | 1.4573 | 0.0 (0.0%) | 21,927,339 |
| 4 Nov 2020 | CNY | 1.4716 | 1.4801 | 1.4258 | 1.4573 | 1.4573 | -0.017 (-1.16%) | 36,147,222 |
| 3 Nov 2020 | CNY | 1.4716 | 1.5001 | 1.4658 | 1.4744 | 1.4744 | +0.003 (+0.19%) | 29,223,853 |
| 2 Nov 2020 | CNY | 1.4687 | 1.4887 | 1.4516 | 1.4716 | 1.4716 | +0.003 (+0.20%) | 26,292,298 |
| 30 Oct 2020 | CNY | 1.4944 | 1.503 | 1.4601 | 1.4687 | 1.4687 | -0.006 (-0.39%) | 29,769,455 |
| 29 Oct 2020 | CNY | 1.4801 | 1.5144 | 1.4573 | 1.4744 | 1.4744 | -0.02 (-1.34%) | 31,414,532 |
| 28 Oct 2020 | CNY | 1.5001 | 1.5058 | 1.4744 | 1.4944 | 1.4944 | +0.009 (+0.58%) | 28,805,041 |
| 27 Oct 2020 | CNY | 1.503 | 1.5544 | 1.4658 | 1.4858 | 1.4858 | -0.017 (-1.14%) | 63,654,356 |
| 26 Oct 2020 | CNY | 1.4687 | 1.503 | 1.4173 | 1.503 | 1.503 | +0.071 (+4.99%) | 70,073,696 |
| 23 Oct 2020 | CNY | 1.343 | 1.4316 | 1.3058 | 1.4316 | 1.4316 | +0.069 (+5.03%) | 66,067,651 |
| 22 Oct 2020 | CNY | 1.4401 | 1.4573 | 1.3601 | 1.363 | 1.363 | -0.069 (-4.79%) | 71,332,522 |
| 21 Oct 2020 | CNY | 1.4887 | 1.5316 | 1.423 | 1.4316 | 1.4316 | -0.06 (-4.02%) | 55,752,206 |
| 20 Oct 2020 | CNY | 1.5659 | 1.5659 | 1.4887 | 1.4916 | 1.4916 | -0.074 (-4.74%) | 60,565,459 |
| 19 Oct 2020 | CNY | 1.5887 | 1.6001 | 1.5573 | 1.5659 | 1.5659 | -0.023 (-1.44%) | 27,965,597 |
| 16 Oct 2020 | CNY | 1.6059 | 1.6201 | 1.5459 | 1.5887 | 1.5887 | -0.011 (-0.71%) | 52,923,280 |
| 15 Oct 2020 | CNY | 1.5516 | 1.7173 | 1.5516 | 1.6001 | 1.6001 | -0.034 (-2.10%) | 115,213,872 |
| 14 Oct 2020 | CNY | 1.6344 | 1.6344 | 1.6344 | 1.6344 | 1.6344 | -0.086 (-4.99%) | 19,933,562 |
