| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | CNY | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | -0.06 (-4.29%) | 27,048,400 |
| 29 Nov 2023 | CNY | 1.42 | 1.5 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 30,919,000 |
| 28 Nov 2023 | CNY | 1.35 | 1.44 | 1.32 | 1.44 | 1.44 | +0.07 (+5.11%) | 25,205,200 |
| 27 Nov 2023 | CNY | 1.38 | 1.44 | 1.37 | 1.37 | 1.37 | -0.07 (-4.86%) | 28,842,800 |
| 24 Nov 2023 | CNY | 1.52 | 1.55 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 35,242,800 |
| 23 Nov 2023 | CNY | 1.42 | 1.49 | 1.37 | 1.49 | 1.49 | +0.07 (+4.93%) | 20,536,300 |
| 22 Nov 2023 | CNY | 1.31 | 1.42 | 1.29 | 1.42 | 1.42 | +0.07 (+5.19%) | 28,893,520 |
| 21 Nov 2023 | CNY | 1.32 | 1.41 | 1.32 | 1.35 | 1.35 | -0.04 (-2.88%) | 34,366,520 |
| 20 Nov 2023 | CNY | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.07 (-4.79%) | 1,750,200 |
| 17 Nov 2023 | CNY | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 2,152,800 |
| 16 Nov 2023 | CNY | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 9,392,000 |
| 15 Nov 2023 | CNY | 1.73 | 1.74 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 25,834,320 |
| 14 Nov 2023 | CNY | 1.64 | 1.7 | 1.62 | 1.7 | 1.7 | +0.08 (+4.94%) | 14,287,580 |
| 13 Nov 2023 | CNY | 1.61 | 1.66 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 14,803,310 |
| 10 Nov 2023 | CNY | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | -0.08 (-4.68%) | 17,656,180 |
| 9 Nov 2023 | CNY | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 15,008,200 |
| 8 Nov 2023 | CNY | 1.88 | 1.88 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 14,748,300 |
| 7 Nov 2023 | CNY | 1.85 | 1.9 | 1.82 | 1.89 | 1.89 | +0.04 (+2.16%) | 8,488,100 |
| 6 Nov 2023 | CNY | 1.8 | 1.86 | 1.79 | 1.85 | 1.85 | +0.01 (+0.54%) | 8,446,200 |
| 3 Nov 2023 | CNY | 1.82 | 1.86 | 1.8 | 1.84 | 1.84 | +0.03 (+1.66%) | 10,259,900 |
| 2 Nov 2023 | CNY | 1.84 | 1.86 | 1.77 | 1.81 | 1.81 | -0.05 (-2.69%) | 14,286,200 |
| 1 Nov 2023 | CNY | 1.88 | 1.9 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 10,156,800 |
| 31 Oct 2023 | CNY | 1.8 | 1.87 | 1.78 | 1.86 | 1.86 | +0.07 (+3.91%) | 11,008,700 |
| 30 Oct 2023 | CNY | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -0.04 (-2.19%) | 10,090,000 |
| 27 Oct 2023 | CNY | 1.72 | 1.83 | 1.69 | 1.83 | 1.83 | +0.09 (+5.17%) | 14,148,300 |
| 26 Oct 2023 | CNY | 1.7 | 1.74 | 1.65 | 1.74 | 1.74 | 0.0 (0.0%) | 17,600,600 |
| 25 Oct 2023 | CNY | 1.76 | 1.79 | 1.7 | 1.74 | 1.74 | -0.02 (-1.14%) | 11,514,900 |
| 24 Oct 2023 | CNY | 1.72 | 1.82 | 1.68 | 1.76 | 1.76 | -0.01 (-0.56%) | 23,920,050 |
| 23 Oct 2023 | CNY | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | -0.09 (-4.84%) | 7,981,000 |
| 20 Oct 2023 | CNY | 1.86 | 1.94 | 1.86 | 1.86 | 1.86 | -0.1 (-5.10%) | 32,404,950 |
