| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 16,288,952 |
| 21 Dec 2023 | CNY | 1.78 | 1.81 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 19,224,700 |
| 20 Dec 2023 | CNY | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 16,411,066 |
| 19 Dec 2023 | CNY | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 11,642,200 |
| 18 Dec 2023 | CNY | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 14,113,666 |
| 15 Dec 2023 | CNY | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 12,870,100 |
| 14 Dec 2023 | CNY | 1.87 | 1.9 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 18,791,530 |
| 13 Dec 2023 | CNY | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 12,021,030 |
| 12 Dec 2023 | CNY | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | +0.03 (+1.64%) | 22,813,300 |
| 11 Dec 2023 | CNY | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 19,116,896 |
| 8 Dec 2023 | CNY | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 20,733,584 |
| 7 Dec 2023 | CNY | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -0.04 (-2.12%) | 29,762,057 |
| 6 Dec 2023 | CNY | 1.89 | 1.9 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 22,266,240 |
| 5 Dec 2023 | CNY | 1.93 | 1.93 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 24,098,818 |
| 4 Dec 2023 | CNY | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 31,829,593 |
| 1 Dec 2023 | CNY | 1.92 | 1.96 | 1.91 | 1.96 | 1.96 | +0.04 (+2.08%) | 35,407,813 |
| 30 Nov 2023 | CNY | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 15,635,000 |
| 29 Nov 2023 | CNY | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 14,400,930 |
| 28 Nov 2023 | CNY | 1.91 | 1.94 | 1.89 | 1.94 | 1.94 | +0.02 (+1.04%) | 20,158,709 |
| 27 Nov 2023 | CNY | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 11,230,801 |
| 24 Nov 2023 | CNY | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 18,404,970 |
| 23 Nov 2023 | CNY | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 20,565,400 |
| 22 Nov 2023 | CNY | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 12,437,800 |
| 21 Nov 2023 | CNY | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 21,268,200 |
| 20 Nov 2023 | CNY | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 15,616,984 |
| 17 Nov 2023 | CNY | 1.93 | 1.95 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 19,562,570 |
| 16 Nov 2023 | CNY | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 13,637,500 |
| 15 Nov 2023 | CNY | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 25,842,238 |
| 14 Nov 2023 | CNY | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 13,467,500 |
| 13 Nov 2023 | CNY | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 15,097,363 |
