| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2023 | CNY | 0.556 | 0.566 | 0.552 | 0.561 | 0.561 | +0.003 (+0.54%) | 13,819,450 |
| 5 Dec 2023 | CNY | 0.565 | 0.569 | 0.555 | 0.558 | 0.558 | -0.007 (-1.24%) | 13,638,000 |
| 4 Dec 2023 | CNY | 0.573 | 0.575 | 0.565 | 0.565 | 0.565 | -0.008 (-1.40%) | 8,967,650 |
| 1 Dec 2023 | CNY | 0.575 | 0.575 | 0.566 | 0.573 | 0.573 | -0.002 (-0.35%) | 10,649,900 |
| 30 Nov 2023 | CNY | 0.582 | 0.583 | 0.573 | 0.575 | 0.575 | -0.006 (-1.03%) | 11,033,300 |
| 29 Nov 2023 | CNY | 0.588 | 0.588 | 0.579 | 0.581 | 0.581 | -0.006 (-1.02%) | 10,051,900 |
| 28 Nov 2023 | CNY | 0.588 | 0.59 | 0.582 | 0.587 | 0.587 | -0.001 (-0.17%) | 32,092,560 |
| 27 Nov 2023 | CNY | 0.593 | 0.597 | 0.584 | 0.588 | 0.588 | -0.009 (-1.51%) | 16,625,700 |
| 24 Nov 2023 | CNY | 0.609 | 0.609 | 0.596 | 0.597 | 0.597 | -0.01 (-1.65%) | 11,382,470 |
| 23 Nov 2023 | CNY | 0.604 | 0.607 | 0.601 | 0.607 | 0.607 | +0.003 (+0.50%) | 8,777,680 |
| 22 Nov 2023 | CNY | 0.616 | 0.616 | 0.604 | 0.604 | 0.604 | -0.012 (-1.95%) | 12,515,900 |
| 21 Nov 2023 | CNY | 0.619 | 0.625 | 0.615 | 0.616 | 0.616 | -0.006 (-0.96%) | 12,057,750 |
| 20 Nov 2023 | CNY | 0.62 | 0.624 | 0.613 | 0.622 | 0.622 | +0.002 (+0.32%) | 7,979,200 |
| 17 Nov 2023 | CNY | 0.618 | 0.623 | 0.615 | 0.62 | 0.62 | -0.002 (-0.32%) | 7,190,550 |
| 16 Nov 2023 | CNY | 0.638 | 0.64 | 0.621 | 0.622 | 0.622 | -0.015 (-2.35%) | 19,383,100 |
| 15 Nov 2023 | CNY | 0.639 | 0.644 | 0.634 | 0.637 | 0.637 | +0.007 (+1.11%) | 17,733,550 |
| 14 Nov 2023 | CNY | 0.629 | 0.636 | 0.625 | 0.63 | 0.63 | +0.001 (+0.16%) | 8,745,200 |
| 13 Nov 2023 | CNY | 0.627 | 0.632 | 0.624 | 0.629 | 0.629 | +0.004 (+0.64%) | 6,900,300 |
| 10 Nov 2023 | CNY | 0.635 | 0.635 | 0.621 | 0.625 | 0.625 | -0.011 (-1.73%) | 13,555,900 |
| 9 Nov 2023 | CNY | 0.62 | 0.64 | 0.618 | 0.636 | 0.636 | +0.016 (+2.58%) | 21,207,500 |
| 8 Nov 2023 | CNY | 0.619 | 0.625 | 0.616 | 0.62 | 0.62 | 0.0 (0.0%) | 15,555,010 |
| 7 Nov 2023 | CNY | 0.618 | 0.622 | 0.612 | 0.62 | 0.62 | +0.002 (+0.32%) | 9,957,550 |
| 6 Nov 2023 | CNY | 0.6 | 0.622 | 0.6 | 0.618 | 0.618 | +0.019 (+3.17%) | 22,932,700 |
| 3 Nov 2023 | CNY | 0.589 | 0.604 | 0.589 | 0.599 | 0.599 | +0.01 (+1.70%) | 13,452,800 |
| 2 Nov 2023 | CNY | 0.613 | 0.613 | 0.588 | 0.589 | 0.589 | -0.014 (-2.32%) | 21,858,900 |
| 1 Nov 2023 | CNY | 0.612 | 0.615 | 0.601 | 0.603 | 0.603 | -0.009 (-1.47%) | 18,828,200 |
| 31 Oct 2023 | CNY | 0.623 | 0.623 | 0.608 | 0.612 | 0.612 | -0.012 (-1.92%) | 12,073,900 |
| 30 Oct 2023 | CNY | 0.613 | 0.625 | 0.61 | 0.624 | 0.624 | +0.008 (+1.30%) | 11,251,350 |
| 27 Oct 2023 | CNY | 0.594 | 0.619 | 0.592 | 0.616 | 0.616 | +0.02 (+3.36%) | 19,237,750 |
| 26 Oct 2023 | CNY | 0.603 | 0.606 | 0.586 | 0.596 | 0.596 | -0.013 (-2.13%) | 19,047,010 |
