| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 0.704 | 0.708 | 0.699 | 0.702 | 0.702 | 0.0 (0.0%) | 145,961,700 |
| 7 Dec 2023 | CNY | 0.709 | 0.711 | 0.696 | 0.702 | 0.702 | -0.009 (-1.27%) | 164,920,400 |
| 6 Dec 2023 | CNY | 0.699 | 0.718 | 0.699 | 0.711 | 0.711 | +0.009 (+1.28%) | 171,588,800 |
| 5 Dec 2023 | CNY | 0.714 | 0.721 | 0.702 | 0.702 | 0.702 | -0.015 (-2.09%) | 142,247,000 |
| 4 Dec 2023 | CNY | 0.725 | 0.728 | 0.716 | 0.717 | 0.717 | -0.008 (-1.10%) | 130,097,980 |
| 1 Dec 2023 | CNY | 0.728 | 0.728 | 0.717 | 0.725 | 0.725 | -0.004 (-0.55%) | 135,651,100 |
| 30 Nov 2023 | CNY | 0.734 | 0.739 | 0.726 | 0.729 | 0.729 | -0.006 (-0.82%) | 136,345,310 |
| 29 Nov 2023 | CNY | 0.744 | 0.745 | 0.734 | 0.735 | 0.735 | -0.011 (-1.47%) | 134,565,030 |
| 28 Nov 2023 | CNY | 0.741 | 0.748 | 0.738 | 0.746 | 0.746 | +0.002 (+0.27%) | 123,064,200 |
| 27 Nov 2023 | CNY | 0.752 | 0.753 | 0.74 | 0.744 | 0.744 | -0.011 (-1.46%) | 140,536,900 |
| 24 Nov 2023 | CNY | 0.766 | 0.768 | 0.754 | 0.755 | 0.755 | -0.014 (-1.82%) | 175,476,410 |
| 23 Nov 2023 | CNY | 0.765 | 0.77 | 0.762 | 0.769 | 0.769 | +0.003 (+0.39%) | 104,025,500 |
| 22 Nov 2023 | CNY | 0.778 | 0.779 | 0.765 | 0.766 | 0.766 | -0.016 (-2.05%) | 133,828,370 |
| 21 Nov 2023 | CNY | 0.79 | 0.793 | 0.78 | 0.782 | 0.782 | -0.006 (-0.76%) | 138,799,200 |
| 20 Nov 2023 | CNY | 0.788 | 0.791 | 0.776 | 0.788 | 0.788 | 0.0 (0.0%) | 146,006,500 |
| 17 Nov 2023 | CNY | 0.783 | 0.789 | 0.78 | 0.788 | 0.788 | +0.001 (+0.13%) | 117,364,400 |
| 16 Nov 2023 | CNY | 0.806 | 0.806 | 0.786 | 0.787 | 0.787 | -0.022 (-2.72%) | 204,487,100 |
| 15 Nov 2023 | CNY | 0.808 | 0.817 | 0.803 | 0.809 | 0.809 | +0.012 (+1.51%) | 222,685,350 |
| 14 Nov 2023 | CNY | 0.799 | 0.807 | 0.792 | 0.797 | 0.797 | -0.001 (-0.13%) | 153,219,870 |
| 13 Nov 2023 | CNY | 0.796 | 0.802 | 0.79 | 0.798 | 0.798 | +0.006 (+0.76%) | 133,985,060 |
| 10 Nov 2023 | CNY | 0.8 | 0.802 | 0.787 | 0.792 | 0.792 | -0.015 (-1.86%) | 153,363,430 |
| 9 Nov 2023 | CNY | 0.785 | 0.812 | 0.784 | 0.807 | 0.807 | +0.02 (+2.54%) | 238,422,170 |
| 8 Nov 2023 | CNY | 0.784 | 0.793 | 0.781 | 0.787 | 0.787 | 0.0 (0.0%) | 153,742,900 |
| 7 Nov 2023 | CNY | 0.781 | 0.789 | 0.776 | 0.787 | 0.787 | +0.002 (+0.25%) | 122,014,300 |
| 6 Nov 2023 | CNY | 0.763 | 0.79 | 0.762 | 0.785 | 0.785 | +0.024 (+3.15%) | 210,746,300 |
| 3 Nov 2023 | CNY | 0.747 | 0.765 | 0.745 | 0.761 | 0.761 | +0.014 (+1.87%) | 193,712,700 |
| 2 Nov 2023 | CNY | 0.764 | 0.767 | 0.745 | 0.747 | 0.747 | -0.018 (-2.35%) | 182,911,100 |
| 1 Nov 2023 | CNY | 0.777 | 0.78 | 0.762 | 0.765 | 0.765 | -0.011 (-1.42%) | 135,870,610 |
| 31 Oct 2023 | CNY | 0.785 | 0.789 | 0.771 | 0.776 | 0.776 | -0.015 (-1.90%) | 156,883,450 |
| 30 Oct 2023 | CNY | 0.776 | 0.792 | 0.774 | 0.791 | 0.791 | +0.01 (+1.28%) | 155,263,450 |
