| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 0.585 | 0.586 | 0.574 | 0.58 | 0.58 | -0.003 (-0.51%) | 73,810,403 |
| 30 Nov 2023 | CNY | 0.588 | 0.59 | 0.582 | 0.583 | 0.583 | -0.004 (-0.68%) | 67,207,330 |
| 29 Nov 2023 | CNY | 0.595 | 0.596 | 0.587 | 0.587 | 0.587 | -0.008 (-1.34%) | 70,084,506 |
| 28 Nov 2023 | CNY | 0.591 | 0.596 | 0.587 | 0.595 | 0.595 | +0.005 (+0.85%) | 69,836,401 |
| 27 Nov 2023 | CNY | 0.6 | 0.6 | 0.588 | 0.59 | 0.59 | -0.01 (-1.67%) | 80,209,405 |
| 24 Nov 2023 | CNY | 0.611 | 0.611 | 0.598 | 0.6 | 0.6 | -0.01 (-1.64%) | 74,265,500 |
| 23 Nov 2023 | CNY | 0.606 | 0.61 | 0.602 | 0.61 | 0.61 | +0.004 (+0.66%) | 78,752,711 |
| 22 Nov 2023 | CNY | 0.618 | 0.619 | 0.606 | 0.606 | 0.606 | -0.016 (-2.57%) | 72,518,522 |
| 21 Nov 2023 | CNY | 0.625 | 0.63 | 0.619 | 0.622 | 0.622 | -0.003 (-0.48%) | 57,976,601 |
| 20 Nov 2023 | CNY | 0.624 | 0.627 | 0.616 | 0.625 | 0.625 | +0.002 (+0.32%) | 66,826,103 |
| 17 Nov 2023 | CNY | 0.622 | 0.625 | 0.619 | 0.623 | 0.623 | +0.002 (+0.32%) | 70,258,630 |
| 16 Nov 2023 | CNY | 0.637 | 0.637 | 0.621 | 0.621 | 0.621 | -0.014 (-2.20%) | 56,789,800 |
| 15 Nov 2023 | CNY | 0.63 | 0.637 | 0.628 | 0.635 | 0.635 | +0.012 (+1.93%) | 70,928,000 |
| 14 Nov 2023 | CNY | 0.628 | 0.63 | 0.62 | 0.623 | 0.623 | -0.004 (-0.64%) | 53,365,000 |
| 13 Nov 2023 | CNY | 0.629 | 0.633 | 0.624 | 0.627 | 0.627 | -0.002 (-0.32%) | 63,411,000 |
| 10 Nov 2023 | CNY | 0.632 | 0.632 | 0.625 | 0.629 | 0.629 | -0.003 (-0.47%) | 57,561,900 |
| 9 Nov 2023 | CNY | 0.632 | 0.637 | 0.63 | 0.632 | 0.632 | -0.001 (-0.16%) | 63,898,001 |
| 8 Nov 2023 | CNY | 0.632 | 0.637 | 0.628 | 0.633 | 0.633 | 0.0 (0.0%) | 60,563,800 |
| 7 Nov 2023 | CNY | 0.636 | 0.636 | 0.63 | 0.633 | 0.633 | -0.004 (-0.63%) | 58,636,700 |
| 6 Nov 2023 | CNY | 0.615 | 0.639 | 0.615 | 0.637 | 0.637 | +0.021 (+3.41%) | 76,227,640 |
| 3 Nov 2023 | CNY | 0.607 | 0.618 | 0.607 | 0.616 | 0.616 | +0.009 (+1.48%) | 60,894,800 |
| 2 Nov 2023 | CNY | 0.615 | 0.619 | 0.607 | 0.607 | 0.607 | -0.008 (-1.30%) | 56,090,609 |
| 1 Nov 2023 | CNY | 0.621 | 0.623 | 0.611 | 0.615 | 0.615 | -0.004 (-0.65%) | 60,846,001 |
| 31 Oct 2023 | CNY | 0.628 | 0.628 | 0.615 | 0.619 | 0.619 | -0.01 (-1.59%) | 53,110,004 |
| 30 Oct 2023 | CNY | 0.621 | 0.631 | 0.618 | 0.629 | 0.629 | +0.008 (+1.29%) | 62,847,904 |
| 27 Oct 2023 | CNY | 0.6 | 0.624 | 0.596 | 0.621 | 0.621 | +0.021 (+3.50%) | 93,383,181 |
| 26 Oct 2023 | CNY | 0.598 | 0.601 | 0.585 | 0.6 | 0.6 | +0.001 (+0.17%) | 53,826,901 |
| 25 Oct 2023 | CNY | 0.603 | 0.609 | 0.599 | 0.599 | 0.599 | -0.001 (-0.17%) | 56,279,400 |
| 24 Oct 2023 | CNY | 0.598 | 0.604 | 0.594 | 0.6 | 0.6 | +0.006 (+1.01%) | 63,705,002 |
| 23 Oct 2023 | CNY | 0.608 | 0.609 | 0.59 | 0.594 | 0.594 | -0.015 (-2.46%) | 75,257,713 |
