| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 27 Oct 2023 | CNY | 0.75 | 0.785 | 0.748 | 0.781 | 0.781 | +0.024 (+3.17%) | 208,133,450 |
| 26 Oct 2023 | CNY | 0.764 | 0.764 | 0.742 | 0.757 | 0.757 | -0.014 (-1.82%) | 189,548,800 |
| 25 Oct 2023 | CNY | 0.78 | 0.788 | 0.769 | 0.771 | 0.771 | -0.003 (-0.39%) | 132,875,200 |
| 24 Oct 2023 | CNY | 0.772 | 0.778 | 0.764 | 0.774 | 0.774 | +0.004 (+0.52%) | 122,376,600 |
| 23 Oct 2023 | CNY | 0.797 | 0.798 | 0.766 | 0.77 | 0.77 | -0.028 (-3.51%) | 177,782,900 |
| 20 Oct 2023 | CNY | 0.79 | 0.806 | 0.788 | 0.798 | 0.798 | +0.002 (+0.25%) | 145,970,300 |
| 19 Oct 2023 | CNY | 0.797 | 0.803 | 0.79 | 0.796 | 0.796 | -0.004 (-0.50%) | 138,490,540 |
| 18 Oct 2023 | CNY | 0.813 | 0.813 | 0.8 | 0.8 | 0.8 | -0.015 (-1.84%) | 107,061,930 |
| 17 Oct 2023 | CNY | 0.812 | 0.819 | 0.807 | 0.815 | 0.815 | +0.004 (+0.49%) | 98,446,500 |
