| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 7,704,500 |
| 13 Dec 2023 | CNY | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 15,220,500 |
| 12 Dec 2023 | CNY | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 10,198,719 |
| 11 Dec 2023 | CNY | 1.82 | 1.82 | 1.73 | 1.78 | 1.78 | -0.04 (-2.20%) | 24,321,844 |
| 8 Dec 2023 | CNY | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 9,293,284 |
| 7 Dec 2023 | CNY | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 9,933,168 |
| 6 Dec 2023 | CNY | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 10,275,326 |
| 5 Dec 2023 | CNY | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 14,110,017 |
| 4 Dec 2023 | CNY | 1.85 | 1.86 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 17,943,134 |
| 1 Dec 2023 | CNY | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 12,380,924 |
| 30 Nov 2023 | CNY | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 13,430,337 |
| 29 Nov 2023 | CNY | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 18,167,479 |
| 28 Nov 2023 | CNY | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 14,379,866 |
| 27 Nov 2023 | CNY | 1.89 | 1.92 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 16,066,675 |
| 24 Nov 2023 | CNY | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 18,594,675 |
| 23 Nov 2023 | CNY | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | +0.03 (+1.59%) | 28,201,647 |
| 22 Nov 2023 | CNY | 1.89 | 1.92 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 22,056,701 |
| 21 Nov 2023 | CNY | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 15,712,200 |
| 20 Nov 2023 | CNY | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 17,644,184 |
| 17 Nov 2023 | CNY | 1.87 | 1.91 | 1.86 | 1.89 | 1.89 | +0.02 (+1.07%) | 17,657,871 |
| 16 Nov 2023 | CNY | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.02 (-1.06%) | 10,460,515 |
| 15 Nov 2023 | CNY | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 14,129,378 |
| 14 Nov 2023 | CNY | 1.88 | 1.91 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 17,445,252 |
| 13 Nov 2023 | CNY | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 8,996,290 |
| 10 Nov 2023 | CNY | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 12,438,674 |
| 9 Nov 2023 | CNY | 1.88 | 1.93 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 19,318,550 |
| 8 Nov 2023 | CNY | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 11,046,328 |
| 7 Nov 2023 | CNY | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 13,698,480 |
| 6 Nov 2023 | CNY | 1.87 | 1.9 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 13,021,012 |
| 3 Nov 2023 | CNY | 1.88 | 1.89 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 10,108,323 |
