| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 1.57 | 1.6 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 70,645,950 |
| 30 Nov 2023 | CNY | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 48,348,840 |
| 29 Nov 2023 | CNY | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 73,957,890 |
| 28 Nov 2023 | CNY | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 47,854,120 |
| 27 Nov 2023 | CNY | 1.6 | 1.6 | 1.54 | 1.57 | 1.57 | -0.04 (-2.48%) | 129,985,200 |
| 24 Nov 2023 | CNY | 1.64 | 1.65 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 78,696,540 |
| 23 Nov 2023 | CNY | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | +0.01 (+0.61%) | 84,839,910 |
| 22 Nov 2023 | CNY | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.0 (0.0%) | 63,849,250 |
| 21 Nov 2023 | CNY | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 128,439,910 |
| 20 Nov 2023 | CNY | 1.6 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 51,980,410 |
| 17 Nov 2023 | CNY | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 71,333,610 |
| 16 Nov 2023 | CNY | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 48,541,880 |
| 15 Nov 2023 | CNY | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 63,907,270 |
| 14 Nov 2023 | CNY | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 32,529,230 |
| 13 Nov 2023 | CNY | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | +0.02 (+1.25%) | 49,250,900 |
| 10 Nov 2023 | CNY | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 33,079,420 |
| 9 Nov 2023 | CNY | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 74,420,400 |
| 8 Nov 2023 | CNY | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 95,383,700 |
| 7 Nov 2023 | CNY | 1.62 | 1.64 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 60,048,820 |
| 6 Nov 2023 | CNY | 1.6 | 1.63 | 1.59 | 1.62 | 1.62 | +0.04 (+2.53%) | 86,405,320 |
| 3 Nov 2023 | CNY | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 45,071,200 |
| 2 Nov 2023 | CNY | 1.58 | 1.6 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 44,834,420 |
| 1 Nov 2023 | CNY | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 35,119,900 |
| 31 Oct 2023 | CNY | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 46,252,100 |
| 30 Oct 2023 | CNY | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 59,026,700 |
| 27 Oct 2023 | CNY | 1.56 | 1.61 | 1.55 | 1.6 | 1.6 | +0.03 (+1.91%) | 75,125,140 |
| 26 Oct 2023 | CNY | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 63,660,800 |
| 25 Oct 2023 | CNY | 1.57 | 1.62 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 83,933,800 |
| 24 Oct 2023 | CNY | 1.53 | 1.57 | 1.52 | 1.56 | 1.56 | +0.03 (+1.96%) | 64,523,770 |
| 23 Oct 2023 | CNY | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 71,244,900 |
