| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2023 | CNY | 0.996 | 1.003 | 0.963 | 0.99 | 0.99 | -0.043 (-4.16%) | 895,370,679 |
| 22 Dec 2023 | CNY | 1.14 | 1.148 | 1.033 | 1.033 | 1.033 | -0.115 (-10.02%) | 557,896,135 |
| 21 Dec 2023 | CNY | 1.105 | 1.156 | 1.105 | 1.148 | 1.148 | +0.029 (+2.59%) | 418,725,962 |
| 20 Dec 2023 | CNY | 1.157 | 1.166 | 1.116 | 1.119 | 1.119 | -0.038 (-3.28%) | 403,954,700 |
| 19 Dec 2023 | CNY | 1.128 | 1.165 | 1.125 | 1.157 | 1.157 | +0.022 (+1.94%) | 367,302,124 |
| 18 Dec 2023 | CNY | 1.159 | 1.165 | 1.131 | 1.135 | 1.135 | -0.03 (-2.58%) | 317,545,262 |
| 15 Dec 2023 | CNY | 1.161 | 1.182 | 1.135 | 1.165 | 1.165 | +0.007 (+0.60%) | 523,718,056 |
| 14 Dec 2023 | CNY | 1.171 | 1.185 | 1.157 | 1.158 | 1.158 | -0.009 (-0.77%) | 365,151,916 |
| 13 Dec 2023 | CNY | 1.17 | 1.198 | 1.164 | 1.167 | 1.167 | -0.014 (-1.19%) | 408,384,684 |
| 12 Dec 2023 | CNY | 1.189 | 1.222 | 1.175 | 1.181 | 1.181 | -0.005 (-0.42%) | 382,499,175 |
| 11 Dec 2023 | CNY | 1.141 | 1.194 | 1.136 | 1.186 | 1.186 | +0.036 (+3.13%) | 591,629,686 |
| 8 Dec 2023 | CNY | 1.138 | 1.167 | 1.123 | 1.15 | 1.15 | +0.003 (+0.26%) | 463,193,759 |
| 7 Dec 2023 | CNY | 1.149 | 1.164 | 1.134 | 1.147 | 1.147 | +0.015 (+1.33%) | 605,375,293 |
| 6 Dec 2023 | CNY | 1.081 | 1.156 | 1.068 | 1.132 | 1.132 | +0.043 (+3.95%) | 613,346,798 |
| 5 Dec 2023 | CNY | 1.125 | 1.129 | 1.089 | 1.089 | 1.089 | -0.042 (-3.71%) | 511,882,119 |
| 4 Dec 2023 | CNY | 1.126 | 1.149 | 1.121 | 1.131 | 1.131 | +0.006 (+0.53%) | 424,807,365 |
| 1 Dec 2023 | CNY | 1.041 | 1.128 | 1.04 | 1.125 | 1.125 | +0.085 (+8.17%) | 523,092,170 |
| 30 Nov 2023 | CNY | 1.045 | 1.051 | 1.031 | 1.04 | 1.04 | -0.007 (-0.67%) | 173,368,300 |
| 29 Nov 2023 | CNY | 1.057 | 1.06 | 1.044 | 1.047 | 1.047 | -0.013 (-1.23%) | 194,488,712 |
| 28 Nov 2023 | CNY | 1.054 | 1.063 | 1.041 | 1.06 | 1.06 | +0.006 (+0.57%) | 201,132,439 |
| 27 Nov 2023 | CNY | 1.065 | 1.072 | 1.047 | 1.054 | 1.054 | -0.013 (-1.22%) | 318,591,503 |
| 24 Nov 2023 | CNY | 1.095 | 1.099 | 1.064 | 1.067 | 1.067 | -0.03 (-2.73%) | 260,300,212 |
| 23 Nov 2023 | CNY | 1.1 | 1.101 | 1.078 | 1.097 | 1.097 | -0.003 (-0.27%) | 245,539,012 |
| 22 Nov 2023 | CNY | 1.107 | 1.121 | 1.1 | 1.1 | 1.1 | -0.011 (-0.99%) | 243,156,778 |
| 21 Nov 2023 | CNY | 1.114 | 1.133 | 1.107 | 1.111 | 1.111 | +0.001 (+0.09%) | 282,090,717 |
| 20 Nov 2023 | CNY | 1.104 | 1.119 | 1.092 | 1.11 | 1.11 | +0.005 (+0.45%) | 277,656,289 |
| 17 Nov 2023 | CNY | 1.093 | 1.112 | 1.091 | 1.105 | 1.105 | +0.009 (+0.82%) | 281,175,413 |
| 16 Nov 2023 | CNY | 1.094 | 1.111 | 1.089 | 1.096 | 1.096 | -0.006 (-0.54%) | 258,534,656 |
| 15 Nov 2023 | CNY | 1.13 | 1.136 | 1.098 | 1.102 | 1.102 | -0.019 (-1.69%) | 297,328,857 |
| 14 Nov 2023 | CNY | 1.109 | 1.121 | 1.107 | 1.121 | 1.121 | +0.006 (+0.54%) | 218,015,162 |
