| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2023 | CNY | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | +0.05 (+3.31%) | 29,406,640 |
| 17 Nov 2023 | CNY | 1.52 | 1.52 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 19,721,600 |
| 16 Nov 2023 | CNY | 1.51 | 1.53 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 24,807,300 |
| 15 Nov 2023 | CNY | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 22,962,048 |
| 14 Nov 2023 | CNY | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 9,366,784 |
| 13 Nov 2023 | CNY | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | +0.04 (+2.78%) | 17,473,572 |
| 10 Nov 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 15,360,987 |
| 9 Nov 2023 | CNY | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 18,684,000 |
| 8 Nov 2023 | CNY | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 18,085,119 |
| 7 Nov 2023 | CNY | 1.5 | 1.51 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 16,902,672 |
| 6 Nov 2023 | CNY | 1.48 | 1.52 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 23,270,900 |
| 3 Nov 2023 | CNY | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 15,034,466 |
| 2 Nov 2023 | CNY | 1.49 | 1.5 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 19,987,466 |
| 1 Nov 2023 | CNY | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 15,455,000 |
| 31 Oct 2023 | CNY | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 21,151,942 |
| 30 Oct 2023 | CNY | 1.46 | 1.51 | 1.45 | 1.5 | 1.5 | +0.04 (+2.74%) | 22,751,065 |
| 27 Oct 2023 | CNY | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 16,000,900 |
| 26 Oct 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 13,601,300 |
| 25 Oct 2023 | CNY | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 24,395,500 |
| 24 Oct 2023 | CNY | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 15,305,800 |
| 23 Oct 2023 | CNY | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 24,738,200 |
| 20 Oct 2023 | CNY | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 17,112,256 |
| 19 Oct 2023 | CNY | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 18,355,300 |
| 18 Oct 2023 | CNY | 1.49 | 1.5 | 1.43 | 1.44 | 1.44 | -0.06 (-4%) | 26,380,500 |
| 17 Oct 2023 | CNY | 1.53 | 1.55 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 21,628,800 |
| 16 Oct 2023 | CNY | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 34,065,700 |
| 13 Oct 2023 | CNY | 1.47 | 1.58 | 1.46 | 1.53 | 1.53 | +0.06 (+4.08%) | 52,035,373 |
| 12 Oct 2023 | CNY | 1.45 | 1.49 | 1.43 | 1.47 | 1.47 | +0.03 (+2.08%) | 24,367,600 |
| 11 Oct 2023 | CNY | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 12,313,300 |
| 10 Oct 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 16,257,000 |
