| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 0.775 | 0.775 | 0.759 | 0.764 | 0.764 | -0.008 (-1.04%) | 4,344,700 |
| 24 Nov 2023 | CNY | 0.775 | 0.776 | 0.772 | 0.772 | 0.772 | -0.007 (-0.90%) | 2,453,000 |
| 23 Nov 2023 | CNY | 0.776 | 0.779 | 0.773 | 0.779 | 0.779 | +0.001 (+0.13%) | 2,442,100 |
| 22 Nov 2023 | CNY | 0.783 | 0.786 | 0.778 | 0.778 | 0.778 | -0.006 (-0.77%) | 3,186,840 |
| 21 Nov 2023 | CNY | 0.787 | 0.798 | 0.783 | 0.784 | 0.784 | -0.001 (-0.13%) | 3,052,100 |
| 20 Nov 2023 | CNY | 0.783 | 0.785 | 0.777 | 0.785 | 0.785 | -0.003 (-0.38%) | 3,729,940 |
| 17 Nov 2023 | CNY | 0.788 | 0.79 | 0.784 | 0.788 | 0.788 | +0.001 (+0.13%) | 3,027,040 |
| 16 Nov 2023 | CNY | 0.792 | 0.796 | 0.785 | 0.787 | 0.787 | -0.006 (-0.76%) | 4,224,200 |
| 15 Nov 2023 | CNY | 0.796 | 0.803 | 0.791 | 0.793 | 0.793 | +0.001 (+0.13%) | 4,674,800 |
| 14 Nov 2023 | CNY | 0.782 | 0.803 | 0.78 | 0.792 | 0.792 | +0.009 (+1.15%) | 8,425,140 |
| 13 Nov 2023 | CNY | 0.787 | 0.787 | 0.778 | 0.783 | 0.783 | -0.004 (-0.51%) | 3,271,900 |
| 10 Nov 2023 | CNY | 0.783 | 0.79 | 0.782 | 0.787 | 0.787 | +0.001 (+0.13%) | 4,982,700 |
| 9 Nov 2023 | CNY | 0.785 | 0.79 | 0.781 | 0.786 | 0.786 | -0.004 (-0.51%) | 3,991,200 |
| 8 Nov 2023 | CNY | 0.796 | 0.8 | 0.782 | 0.79 | 0.79 | -0.006 (-0.75%) | 8,650,900 |
| 7 Nov 2023 | CNY | 0.791 | 0.799 | 0.786 | 0.796 | 0.796 | +0.001 (+0.13%) | 6,749,100 |
| 6 Nov 2023 | CNY | 0.78 | 0.795 | 0.776 | 0.795 | 0.795 | +0.034 (+4.47%) | 17,230,800 |
| 3 Nov 2023 | CNY | 0.755 | 0.765 | 0.754 | 0.761 | 0.761 | +0.005 (+0.66%) | 3,887,400 |
| 2 Nov 2023 | CNY | 0.763 | 0.765 | 0.754 | 0.756 | 0.756 | -0.006 (-0.79%) | 3,747,500 |
| 1 Nov 2023 | CNY | 0.765 | 0.768 | 0.76 | 0.762 | 0.762 | -0.001 (-0.13%) | 3,785,800 |
| 31 Oct 2023 | CNY | 0.76 | 0.765 | 0.759 | 0.763 | 0.763 | +0.003 (+0.39%) | 4,479,600 |
| 30 Oct 2023 | CNY | 0.758 | 0.763 | 0.754 | 0.76 | 0.76 | -0.003 (-0.39%) | 7,242,800 |
| 27 Oct 2023 | CNY | 0.755 | 0.766 | 0.752 | 0.763 | 0.763 | +0.003 (+0.39%) | 3,958,200 |
| 26 Oct 2023 | CNY | 0.758 | 0.765 | 0.753 | 0.76 | 0.76 | +0.001 (+0.13%) | 5,821,300 |
| 25 Oct 2023 | CNY | 0.769 | 0.769 | 0.759 | 0.759 | 0.759 | -0.002 (-0.26%) | 4,231,000 |
| 24 Oct 2023 | CNY | 0.745 | 0.764 | 0.742 | 0.761 | 0.761 | +0.023 (+3.12%) | 11,106,500 |
| 23 Oct 2023 | CNY | 0.755 | 0.755 | 0.736 | 0.738 | 0.738 | -0.02 (-2.64%) | 10,990,700 |
| 20 Oct 2023 | CNY | 0.753 | 0.762 | 0.746 | 0.758 | 0.758 | +0.003 (+0.40%) | 3,901,250 |
| 19 Oct 2023 | CNY | 0.755 | 0.766 | 0.754 | 0.755 | 0.755 | -0.002 (-0.26%) | 5,129,300 |
| 18 Oct 2023 | CNY | 0.755 | 0.763 | 0.754 | 0.757 | 0.757 | -0.003 (-0.39%) | 4,417,100 |
| 17 Oct 2023 | CNY | 0.748 | 0.766 | 0.748 | 0.76 | 0.76 | +0.011 (+1.47%) | 6,632,500 |
