| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 1.5 | 1.5 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 95,754,960 |
| 7 Dec 2023 | CNY | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 71,878,500 |
| 6 Dec 2023 | CNY | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.02 (+1.34%) | 72,113,850 |
| 5 Dec 2023 | CNY | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 78,757,160 |
| 4 Dec 2023 | CNY | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 79,536,050 |
| 1 Dec 2023 | CNY | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | +0.03 (+2.01%) | 89,119,620 |
| 30 Nov 2023 | CNY | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 80,887,740 |
| 29 Nov 2023 | CNY | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 98,902,700 |
| 28 Nov 2023 | CNY | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 108,179,270 |
| 27 Nov 2023 | CNY | 1.59 | 1.6 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 147,933,480 |
| 24 Nov 2023 | CNY | 1.64 | 1.72 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 263,018,480 |
| 23 Nov 2023 | CNY | 1.52 | 1.68 | 1.49 | 1.65 | 1.65 | +0.12 (+7.84%) | 329,065,130 |
| 22 Nov 2023 | CNY | 1.52 | 1.58 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 175,898,000 |
| 21 Nov 2023 | CNY | 1.47 | 1.61 | 1.46 | 1.54 | 1.54 | +0.08 (+5.48%) | 231,051,720 |
| 20 Nov 2023 | CNY | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 50,743,590 |
| 17 Nov 2023 | CNY | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 47,394,290 |
| 16 Nov 2023 | CNY | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.03 (-2.03%) | 81,263,000 |
| 15 Nov 2023 | CNY | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 72,560,020 |
| 14 Nov 2023 | CNY | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 46,278,690 |
| 13 Nov 2023 | CNY | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 52,767,720 |
| 10 Nov 2023 | CNY | 1.48 | 1.5 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 62,988,710 |
| 9 Nov 2023 | CNY | 1.53 | 1.56 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 92,694,020 |
| 8 Nov 2023 | CNY | 1.51 | 1.54 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 84,118,390 |
| 7 Nov 2023 | CNY | 1.51 | 1.53 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 58,019,340 |
| 6 Nov 2023 | CNY | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | +0.06 (+4.14%) | 115,716,910 |
| 3 Nov 2023 | CNY | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 46,158,050 |
| 2 Nov 2023 | CNY | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 76,545,650 |
| 1 Nov 2023 | CNY | 1.5 | 1.51 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 79,962,200 |
| 31 Oct 2023 | CNY | 1.52 | 1.53 | 1.46 | 1.51 | 1.51 | -0.03 (-1.95%) | 119,870,220 |
| 30 Oct 2023 | CNY | 1.47 | 1.57 | 1.46 | 1.54 | 1.54 | +0.06 (+4.05%) | 132,590,940 |
