| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 1.125 | 1.136 | 1.119 | 1.127 | 1.127 | +0.002 (+0.18%) | 19,987,500 |
| 7 Dec 2023 | CNY | 1.1 | 1.13 | 1.1 | 1.125 | 1.125 | +0.022 (+1.99%) | 25,246,600 |
| 6 Dec 2023 | CNY | 1.1 | 1.114 | 1.091 | 1.103 | 1.103 | +0.003 (+0.27%) | 13,793,500 |
| 5 Dec 2023 | CNY | 1.141 | 1.141 | 1.1 | 1.1 | 1.1 | -0.038 (-3.34%) | 15,268,200 |
| 4 Dec 2023 | CNY | 1.128 | 1.15 | 1.123 | 1.138 | 1.138 | +0.014 (+1.25%) | 19,485,900 |
| 1 Dec 2023 | CNY | 1.09 | 1.128 | 1.09 | 1.124 | 1.124 | +0.034 (+3.12%) | 21,893,500 |
| 30 Nov 2023 | CNY | 1.1 | 1.101 | 1.08 | 1.09 | 1.09 | -0.005 (-0.46%) | 10,990,300 |
| 29 Nov 2023 | CNY | 1.104 | 1.107 | 1.094 | 1.095 | 1.095 | -0.009 (-0.82%) | 10,072,200 |
| 28 Nov 2023 | CNY | 1.103 | 1.108 | 1.093 | 1.104 | 1.104 | +0.001 (+0.09%) | 7,640,400 |
| 27 Nov 2023 | CNY | 1.093 | 1.113 | 1.093 | 1.103 | 1.103 | +0.001 (+0.09%) | 10,420,700 |
| 24 Nov 2023 | CNY | 1.135 | 1.135 | 1.098 | 1.102 | 1.102 | -0.028 (-2.48%) | 14,062,800 |
| 23 Nov 2023 | CNY | 1.125 | 1.131 | 1.107 | 1.13 | 1.13 | +0.003 (+0.27%) | 13,786,200 |
| 22 Nov 2023 | CNY | 1.133 | 1.151 | 1.126 | 1.127 | 1.127 | -0.017 (-1.49%) | 12,579,500 |
| 21 Nov 2023 | CNY | 1.151 | 1.163 | 1.138 | 1.144 | 1.144 | -0.01 (-0.87%) | 13,702,400 |
| 20 Nov 2023 | CNY | 1.15 | 1.159 | 1.138 | 1.154 | 1.154 | +0.007 (+0.61%) | 11,983,100 |
| 17 Nov 2023 | CNY | 1.151 | 1.156 | 1.141 | 1.147 | 1.147 | -0.005 (-0.43%) | 14,748,800 |
| 16 Nov 2023 | CNY | 1.157 | 1.164 | 1.145 | 1.152 | 1.152 | -0.006 (-0.52%) | 26,301,600 |
| 15 Nov 2023 | CNY | 1.177 | 1.177 | 1.156 | 1.158 | 1.158 | -0.003 (-0.26%) | 21,196,400 |
| 14 Nov 2023 | CNY | 1.145 | 1.165 | 1.136 | 1.161 | 1.161 | +0.021 (+1.84%) | 28,329,300 |
| 13 Nov 2023 | CNY | 1.125 | 1.145 | 1.121 | 1.14 | 1.14 | +0.02 (+1.79%) | 12,251,500 |
| 10 Nov 2023 | CNY | 1.124 | 1.127 | 1.108 | 1.12 | 1.12 | -0.006 (-0.53%) | 8,911,200 |
| 9 Nov 2023 | CNY | 1.136 | 1.138 | 1.119 | 1.126 | 1.126 | -0.005 (-0.44%) | 13,416,200 |
| 8 Nov 2023 | CNY | 1.119 | 1.141 | 1.118 | 1.131 | 1.131 | +0.011 (+0.98%) | 15,913,100 |
| 7 Nov 2023 | CNY | 1.107 | 1.124 | 1.104 | 1.12 | 1.12 | +0.006 (+0.54%) | 13,846,700 |
| 6 Nov 2023 | CNY | 1.096 | 1.116 | 1.088 | 1.114 | 1.114 | +0.036 (+3.34%) | 13,680,700 |
| 3 Nov 2023 | CNY | 1.062 | 1.085 | 1.062 | 1.078 | 1.078 | +0.016 (+1.51%) | 14,338,700 |
| 2 Nov 2023 | CNY | 1.071 | 1.083 | 1.059 | 1.062 | 1.062 | -0.009 (-0.84%) | 13,591,500 |
| 1 Nov 2023 | CNY | 1.088 | 1.09 | 1.069 | 1.071 | 1.071 | -0.013 (-1.20%) | 19,642,500 |
| 31 Oct 2023 | CNY | 1.087 | 1.096 | 1.076 | 1.084 | 1.084 | -0.011 (-1.00%) | 12,043,800 |
| 30 Oct 2023 | CNY | 1.079 | 1.097 | 1.071 | 1.095 | 1.095 | +0.015 (+1.39%) | 12,531,100 |
