| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 0.73 | 0.733 | 0.724 | 0.728 | 0.728 | -0.006 (-0.82%) | 79,679,800 |
| 18 Dec 2023 | CNY | 0.74 | 0.74 | 0.733 | 0.734 | 0.734 | -0.009 (-1.21%) | 61,984,700 |
| 15 Dec 2023 | CNY | 0.734 | 0.754 | 0.734 | 0.743 | 0.743 | +0.017 (+2.34%) | 182,804,012 |
| 14 Dec 2023 | CNY | 0.738 | 0.742 | 0.725 | 0.726 | 0.726 | -0.001 (-0.14%) | 83,786,801 |
| 13 Dec 2023 | CNY | 0.739 | 0.739 | 0.727 | 0.727 | 0.727 | -0.016 (-2.15%) | 61,521,100 |
| 12 Dec 2023 | CNY | 0.734 | 0.744 | 0.732 | 0.743 | 0.743 | +0.011 (+1.50%) | 102,036,298 |
| 11 Dec 2023 | CNY | 0.731 | 0.736 | 0.721 | 0.732 | 0.732 | -0.009 (-1.21%) | 150,622,018 |
| 8 Dec 2023 | CNY | 0.739 | 0.748 | 0.733 | 0.741 | 0.741 | +0.006 (+0.82%) | 112,906,520 |
| 7 Dec 2023 | CNY | 0.735 | 0.738 | 0.729 | 0.735 | 0.735 | -0.007 (-0.94%) | 75,509,411 |
| 6 Dec 2023 | CNY | 0.729 | 0.749 | 0.728 | 0.742 | 0.742 | +0.016 (+2.20%) | 154,885,638 |
| 5 Dec 2023 | CNY | 0.748 | 0.749 | 0.725 | 0.726 | 0.726 | -0.025 (-3.33%) | 116,440,431 |
| 4 Dec 2023 | CNY | 0.772 | 0.774 | 0.751 | 0.751 | 0.751 | -0.021 (-2.72%) | 82,836,006 |
| 1 Dec 2023 | CNY | 0.771 | 0.774 | 0.764 | 0.772 | 0.772 | 0.0 (0.0%) | 90,606,700 |
| 30 Nov 2023 | CNY | 0.772 | 0.774 | 0.762 | 0.772 | 0.772 | -0.001 (-0.13%) | 99,780,822 |
| 29 Nov 2023 | CNY | 0.794 | 0.794 | 0.771 | 0.773 | 0.773 | -0.022 (-2.77%) | 95,667,819 |
| 28 Nov 2023 | CNY | 0.808 | 0.808 | 0.791 | 0.795 | 0.795 | -0.014 (-1.73%) | 83,058,607 |
| 27 Nov 2023 | CNY | 0.815 | 0.816 | 0.801 | 0.809 | 0.809 | -0.001 (-0.12%) | 60,286,948 |
| 24 Nov 2023 | CNY | 0.818 | 0.82 | 0.81 | 0.81 | 0.81 | -0.011 (-1.34%) | 48,867,904 |
| 23 Nov 2023 | CNY | 0.815 | 0.821 | 0.812 | 0.821 | 0.821 | +0.01 (+1.23%) | 63,537,805 |
| 22 Nov 2023 | CNY | 0.81 | 0.821 | 0.809 | 0.811 | 0.811 | -0.003 (-0.37%) | 85,996,909 |
| 21 Nov 2023 | CNY | 0.823 | 0.829 | 0.812 | 0.814 | 0.814 | +0.002 (+0.25%) | 86,332,302 |
| 20 Nov 2023 | CNY | 0.806 | 0.817 | 0.804 | 0.812 | 0.812 | +0.01 (+1.25%) | 103,989,342 |
| 17 Nov 2023 | CNY | 0.809 | 0.814 | 0.799 | 0.802 | 0.802 | -0.027 (-3.26%) | 116,069,801 |
| 16 Nov 2023 | CNY | 0.838 | 0.844 | 0.821 | 0.829 | 0.829 | +0.003 (+0.36%) | 104,569,837 |
| 15 Nov 2023 | CNY | 0.83 | 0.83 | 0.815 | 0.826 | 0.826 | +0.019 (+2.35%) | 103,784,300 |
| 14 Nov 2023 | CNY | 0.813 | 0.816 | 0.802 | 0.807 | 0.807 | +0.003 (+0.37%) | 70,222,800 |
| 13 Nov 2023 | CNY | 0.798 | 0.808 | 0.794 | 0.804 | 0.804 | +0.01 (+1.26%) | 75,629,000 |
| 10 Nov 2023 | CNY | 0.805 | 0.806 | 0.794 | 0.794 | 0.794 | -0.021 (-2.58%) | 78,382,900 |
| 9 Nov 2023 | CNY | 0.816 | 0.823 | 0.812 | 0.815 | 0.815 | -0.002 (-0.24%) | 64,762,800 |
| 8 Nov 2023 | CNY | 0.816 | 0.83 | 0.814 | 0.817 | 0.817 | 0.0 (0.0%) | 83,651,211 |
