| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 1.4 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 4,627,886 |
| 7 Dec 2023 | CNY | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 5,078,110 |
| 6 Dec 2023 | CNY | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 3,616,300 |
| 5 Dec 2023 | CNY | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 3,887,002 |
| 4 Dec 2023 | CNY | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,842,925 |
| 1 Dec 2023 | CNY | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 2,433,900 |
| 30 Nov 2023 | CNY | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,152,800 |
| 29 Nov 2023 | CNY | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,995,301 |
| 28 Nov 2023 | CNY | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,325,476 |
| 27 Nov 2023 | CNY | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 8,304,583 |
| 24 Nov 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 6,115,428 |
| 23 Nov 2023 | CNY | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 7,772,700 |
| 22 Nov 2023 | CNY | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.02 (+1.41%) | 8,237,400 |
| 21 Nov 2023 | CNY | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 7,711,800 |
| 20 Nov 2023 | CNY | 1.41 | 1.45 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 11,527,712 |
| 17 Nov 2023 | CNY | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 5,489,096 |
| 16 Nov 2023 | CNY | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 7,223,200 |
| 15 Nov 2023 | CNY | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 5,129,487 |
| 14 Nov 2023 | CNY | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 5,201,277 |
| 13 Nov 2023 | CNY | 1.38 | 1.41 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 6,369,387 |
| 10 Nov 2023 | CNY | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 4,467,859 |
| 9 Nov 2023 | CNY | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 5,906,400 |
| 8 Nov 2023 | CNY | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 4,512,339 |
| 7 Nov 2023 | CNY | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 6,127,924 |
| 6 Nov 2023 | CNY | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 5,063,248 |
| 3 Nov 2023 | CNY | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 4,476,823 |
| 2 Nov 2023 | CNY | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 6,372,655 |
| 1 Nov 2023 | CNY | 1.42 | 1.42 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 3,881,389 |
| 31 Oct 2023 | CNY | 1.42 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 4,528,479 |
| 30 Oct 2023 | CNY | 1.4 | 1.42 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 7,528,422 |
