| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 1.79 | 1.92 | 1.79 | 1.85 | 1.85 | +0.07 (+3.93%) | 158,161,560 |
| 24 Nov 2023 | CNY | 1.8 | 1.83 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 101,402,330 |
| 23 Nov 2023 | CNY | 1.78 | 1.84 | 1.76 | 1.81 | 1.81 | +0.02 (+1.12%) | 128,577,610 |
| 22 Nov 2023 | CNY | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 136,606,020 |
| 21 Nov 2023 | CNY | 1.72 | 1.83 | 1.71 | 1.77 | 1.77 | +0.06 (+3.51%) | 168,083,670 |
| 20 Nov 2023 | CNY | 1.7 | 1.72 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 49,047,470 |
| 17 Nov 2023 | CNY | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 65,931,280 |
| 16 Nov 2023 | CNY | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.02 (-1.17%) | 42,664,450 |
| 15 Nov 2023 | CNY | 1.71 | 1.73 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 65,185,440 |
| 14 Nov 2023 | CNY | 1.69 | 1.71 | 1.63 | 1.7 | 1.7 | -0.04 (-2.30%) | 137,246,800 |
| 13 Nov 2023 | CNY | 1.77 | 1.78 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 67,211,580 |
| 10 Nov 2023 | CNY | 1.73 | 1.77 | 1.71 | 1.76 | 1.76 | +0.02 (+1.15%) | 74,004,620 |
| 9 Nov 2023 | CNY | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 104,068,200 |
| 8 Nov 2023 | CNY | 1.75 | 1.85 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 185,767,830 |
| 7 Nov 2023 | CNY | 1.73 | 1.79 | 1.72 | 1.76 | 1.76 | +0.01 (+0.57%) | 139,975,700 |
| 6 Nov 2023 | CNY | 1.66 | 1.82 | 1.64 | 1.75 | 1.75 | +0.09 (+5.42%) | 195,221,550 |
| 3 Nov 2023 | CNY | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | +0.02 (+1.22%) | 77,868,960 |
| 2 Nov 2023 | CNY | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 84,458,250 |
| 1 Nov 2023 | CNY | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 113,649,420 |
| 31 Oct 2023 | CNY | 1.67 | 1.75 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 151,678,270 |
| 30 Oct 2023 | CNY | 1.79 | 1.81 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 187,882,240 |
| 27 Oct 2023 | CNY | 1.71 | 1.83 | 1.67 | 1.77 | 1.77 | +0.07 (+4.12%) | 257,287,540 |
| 26 Oct 2023 | CNY | 1.7 | 1.75 | 1.63 | 1.7 | 1.7 | +0.03 (+1.80%) | 286,527,050 |
| 25 Oct 2023 | CNY | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | +0.15 (+9.87%) | 148,707,810 |
| 24 Oct 2023 | CNY | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 71,119,810 |
| 23 Oct 2023 | CNY | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 72,825,390 |
| 20 Oct 2023 | CNY | 1.5 | 1.55 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 89,389,740 |
| 19 Oct 2023 | CNY | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -0.1 (-6.17%) | 122,900,100 |
| 18 Oct 2023 | CNY | 1.6 | 1.67 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 158,138,490 |
| 17 Oct 2023 | CNY | 1.64 | 1.67 | 1.59 | 1.6 | 1.6 | -0.11 (-6.43%) | 200,951,270 |
