| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 0.772 | 0.775 | 0.765 | 0.765 | 0.765 | -0.004 (-0.52%) | 27,355,748 |
| 13 Dec 2023 | CNY | 0.774 | 0.774 | 0.767 | 0.769 | 0.769 | -0.006 (-0.77%) | 18,332,416 |
| 12 Dec 2023 | CNY | 0.77 | 0.775 | 0.769 | 0.775 | 0.775 | +0.002 (+0.26%) | 28,849,200 |
| 11 Dec 2023 | CNY | 0.763 | 0.775 | 0.756 | 0.773 | 0.773 | +0.011 (+1.44%) | 39,052,809 |
| 8 Dec 2023 | CNY | 0.763 | 0.767 | 0.762 | 0.762 | 0.762 | -0.001 (-0.13%) | 25,083,501 |
| 7 Dec 2023 | CNY | 0.759 | 0.765 | 0.755 | 0.763 | 0.763 | +0.004 (+0.53%) | 40,984,206 |
| 6 Dec 2023 | CNY | 0.761 | 0.764 | 0.754 | 0.759 | 0.759 | -0.002 (-0.26%) | 36,353,530 |
| 5 Dec 2023 | CNY | 0.77 | 0.77 | 0.758 | 0.761 | 0.761 | -0.011 (-1.42%) | 24,030,907 |
| 4 Dec 2023 | CNY | 0.769 | 0.774 | 0.769 | 0.772 | 0.772 | +0.002 (+0.26%) | 29,241,583 |
| 1 Dec 2023 | CNY | 0.768 | 0.773 | 0.764 | 0.77 | 0.77 | +0.002 (+0.26%) | 25,281,304 |
| 30 Nov 2023 | CNY | 0.767 | 0.771 | 0.764 | 0.768 | 0.768 | -0.002 (-0.26%) | 20,238,506 |
| 29 Nov 2023 | CNY | 0.77 | 0.773 | 0.768 | 0.77 | 0.77 | -0.003 (-0.39%) | 21,269,416 |
| 28 Nov 2023 | CNY | 0.772 | 0.775 | 0.765 | 0.773 | 0.773 | +0.002 (+0.26%) | 21,771,202 |
| 27 Nov 2023 | CNY | 0.771 | 0.773 | 0.766 | 0.771 | 0.771 | -0.003 (-0.39%) | 21,353,817 |
| 24 Nov 2023 | CNY | 0.776 | 0.776 | 0.77 | 0.774 | 0.774 | -0.005 (-0.64%) | 26,542,803 |
| 23 Nov 2023 | CNY | 0.771 | 0.781 | 0.767 | 0.779 | 0.779 | +0.009 (+1.17%) | 17,338,656 |
| 22 Nov 2023 | CNY | 0.777 | 0.779 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 16,482,023 |
| 21 Nov 2023 | CNY | 0.781 | 0.785 | 0.778 | 0.78 | 0.78 | 0.0 (0.0%) | 23,806,647 |
| 20 Nov 2023 | CNY | 0.776 | 0.783 | 0.772 | 0.78 | 0.78 | +0.006 (+0.78%) | 26,702,810 |
| 17 Nov 2023 | CNY | 0.772 | 0.775 | 0.768 | 0.774 | 0.774 | +0.002 (+0.26%) | 22,558,702 |
| 16 Nov 2023 | CNY | 0.777 | 0.777 | 0.772 | 0.772 | 0.772 | -0.007 (-0.90%) | 20,170,301 |
| 15 Nov 2023 | CNY | 0.775 | 0.782 | 0.774 | 0.779 | 0.779 | +0.005 (+0.65%) | 20,499,647 |
| 14 Nov 2023 | CNY | 0.77 | 0.776 | 0.77 | 0.774 | 0.774 | +0.001 (+0.13%) | 16,369,913 |
| 13 Nov 2023 | CNY | 0.768 | 0.774 | 0.767 | 0.773 | 0.773 | +0.004 (+0.52%) | 15,633,107 |
| 10 Nov 2023 | CNY | 0.769 | 0.771 | 0.766 | 0.769 | 0.769 | -0.003 (-0.39%) | 16,085,702 |
| 9 Nov 2023 | CNY | 0.775 | 0.779 | 0.771 | 0.772 | 0.772 | -0.002 (-0.26%) | 16,144,602 |
| 8 Nov 2023 | CNY | 0.773 | 0.777 | 0.77 | 0.774 | 0.774 | -0.001 (-0.13%) | 15,995,814 |
| 7 Nov 2023 | CNY | 0.777 | 0.778 | 0.771 | 0.775 | 0.775 | 0.0 (0.0%) | 24,417,700 |
| 6 Nov 2023 | CNY | 0.768 | 0.776 | 0.768 | 0.775 | 0.775 | +0.01 (+1.31%) | 18,990,201 |
| 3 Nov 2023 | CNY | 0.761 | 0.77 | 0.761 | 0.765 | 0.765 | +0.004 (+0.53%) | 23,308,713 |
