| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 14,340,623 |
| 13 Dec 2023 | CNY | 1.88 | 1.94 | 1.88 | 1.9 | 1.9 | +0.01 (+0.53%) | 18,224,973 |
| 12 Dec 2023 | CNY | 1.87 | 1.9 | 1.85 | 1.89 | 1.89 | +0.02 (+1.07%) | 12,397,400 |
| 11 Dec 2023 | CNY | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 16,213,948 |
| 8 Dec 2023 | CNY | 1.92 | 1.93 | 1.84 | 1.85 | 1.85 | -0.07 (-3.65%) | 25,442,444 |
| 7 Dec 2023 | CNY | 1.93 | 1.95 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 11,692,700 |
| 6 Dec 2023 | CNY | 1.91 | 1.94 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 10,519,298 |
| 5 Dec 2023 | CNY | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -0.04 (-2.05%) | 11,193,400 |
| 4 Dec 2023 | CNY | 1.94 | 1.96 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 14,267,432 |
| 1 Dec 2023 | CNY | 1.92 | 1.95 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 15,236,772 |
| 30 Nov 2023 | CNY | 1.92 | 1.94 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 14,126,300 |
| 29 Nov 2023 | CNY | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 11,207,932 |
| 28 Nov 2023 | CNY | 1.92 | 1.95 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 14,275,760 |
| 27 Nov 2023 | CNY | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 14,334,951 |
| 24 Nov 2023 | CNY | 1.96 | 1.97 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 14,959,596 |
| 23 Nov 2023 | CNY | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | 0.0 (0.0%) | 14,784,911 |
| 22 Nov 2023 | CNY | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 15,365,495 |
| 21 Nov 2023 | CNY | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 17,243,397 |
| 20 Nov 2023 | CNY | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 14,037,999 |
| 17 Nov 2023 | CNY | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 13,129,093 |
| 16 Nov 2023 | CNY | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 17,450,931 |
| 15 Nov 2023 | CNY | 1.94 | 1.97 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 16,598,598 |
| 14 Nov 2023 | CNY | 1.91 | 1.95 | 1.9 | 1.94 | 1.94 | +0.03 (+1.57%) | 22,365,700 |
| 13 Nov 2023 | CNY | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 15,997,097 |
| 10 Nov 2023 | CNY | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | +0.03 (+1.59%) | 15,325,000 |
| 9 Nov 2023 | CNY | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -0.03 (-1.56%) | 13,016,612 |
| 8 Nov 2023 | CNY | 1.91 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 16,933,325 |
| 7 Nov 2023 | CNY | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 9,422,900 |
| 6 Nov 2023 | CNY | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 11,707,853 |
| 3 Nov 2023 | CNY | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 11,189,346 |
