| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2023 | CNY | 1.86 | 1.93 | 1.84 | 1.89 | 1.89 | +0.02 (+1.07%) | 9,538,174 |
| 21 Nov 2023 | CNY | 1.84 | 1.94 | 1.8 | 1.87 | 1.87 | +0.02 (+1.08%) | 15,957,052 |
| 20 Nov 2023 | CNY | 1.83 | 1.85 | 1.81 | 1.85 | 1.85 | +0.09 (+5.11%) | 14,056,775 |
| 17 Nov 2023 | CNY | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | +0.08 (+4.76%) | 5,813,610 |
| 16 Nov 2023 | CNY | 1.67 | 1.7 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 3,634,020 |
| 15 Nov 2023 | CNY | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 4,078,842 |
| 14 Nov 2023 | CNY | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 1,945,200 |
| 13 Nov 2023 | CNY | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 3,790,190 |
| 10 Nov 2023 | CNY | 1.66 | 1.69 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,934,090 |
| 9 Nov 2023 | CNY | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 3,823,800 |
| 8 Nov 2023 | CNY | 1.69 | 1.72 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,724,700 |
| 7 Nov 2023 | CNY | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,988,200 |
| 6 Nov 2023 | CNY | 1.68 | 1.72 | 1.67 | 1.7 | 1.7 | +0.05 (+3.03%) | 4,719,764 |
| 3 Nov 2023 | CNY | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 2,637,460 |
| 2 Nov 2023 | CNY | 1.69 | 1.7 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 4,997,100 |
| 1 Nov 2023 | CNY | 1.65 | 1.7 | 1.64 | 1.68 | 1.68 | +0.03 (+1.82%) | 5,016,900 |
| 31 Oct 2023 | CNY | 1.63 | 1.69 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 4,698,100 |
| 30 Oct 2023 | CNY | 1.62 | 1.65 | 1.6 | 1.63 | 1.63 | 0.0 (0.0%) | 3,662,160 |
| 27 Oct 2023 | CNY | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 4,120,500 |
| 26 Oct 2023 | CNY | 1.62 | 1.65 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 3,989,600 |
| 25 Oct 2023 | CNY | 1.58 | 1.66 | 1.58 | 1.65 | 1.65 | +0.07 (+4.43%) | 4,375,300 |
| 24 Oct 2023 | CNY | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 3,368,162 |
| 23 Oct 2023 | CNY | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 4,569,700 |
| 20 Oct 2023 | CNY | 1.57 | 1.63 | 1.53 | 1.63 | 1.63 | +0.04 (+2.52%) | 6,293,300 |
| 19 Oct 2023 | CNY | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 11,948,100 |
| 18 Oct 2023 | CNY | 1.76 | 1.76 | 1.67 | 1.67 | 1.67 | -0.09 (-5.11%) | 13,170,500 |
| 17 Oct 2023 | CNY | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 5,800,700 |
| 16 Oct 2023 | CNY | 1.84 | 1.84 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 5,724,500 |
| 13 Oct 2023 | CNY | 1.85 | 1.86 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 2,058,200 |
| 12 Oct 2023 | CNY | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,014,000 |
