| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 0.857 | 0.858 | 0.85 | 0.855 | 0.855 | +0.003 (+0.35%) | 409,500 |
| 7 Dec 2023 | CNY | 0.852 | 0.856 | 0.844 | 0.852 | 0.852 | 0.0 (0.0%) | 339,200 |
| 6 Dec 2023 | CNY | 0.858 | 0.858 | 0.852 | 0.852 | 0.852 | -0.006 (-0.70%) | 517,600 |
| 5 Dec 2023 | CNY | 0.874 | 0.874 | 0.858 | 0.858 | 0.858 | -0.022 (-2.50%) | 473,500 |
| 4 Dec 2023 | CNY | 0.884 | 0.885 | 0.878 | 0.88 | 0.88 | -0.004 (-0.45%) | 177,900 |
| 1 Dec 2023 | CNY | 0.873 | 0.887 | 0.87 | 0.884 | 0.884 | +0.004 (+0.45%) | 445,400 |
| 30 Nov 2023 | CNY | 0.882 | 0.886 | 0.868 | 0.88 | 0.88 | -0.008 (-0.90%) | 2,497,400 |
| 29 Nov 2023 | CNY | 0.894 | 0.897 | 0.888 | 0.888 | 0.888 | -0.006 (-0.67%) | 219,600 |
| 28 Nov 2023 | CNY | 0.892 | 0.894 | 0.885 | 0.894 | 0.894 | +0.001 (+0.11%) | 811,400 |
| 27 Nov 2023 | CNY | 0.89 | 0.896 | 0.882 | 0.893 | 0.893 | +0.009 (+1.02%) | 2,787,400 |
| 24 Nov 2023 | CNY | 0.898 | 0.902 | 0.882 | 0.884 | 0.884 | -0.016 (-1.78%) | 547,200 |
| 23 Nov 2023 | CNY | 0.873 | 0.902 | 0.873 | 0.9 | 0.9 | +0.019 (+2.16%) | 2,037,890 |
| 22 Nov 2023 | CNY | 0.886 | 0.895 | 0.881 | 0.881 | 0.881 | -0.012 (-1.34%) | 514,900 |
| 21 Nov 2023 | CNY | 0.908 | 0.908 | 0.892 | 0.893 | 0.893 | -0.015 (-1.65%) | 539,600 |
| 20 Nov 2023 | CNY | 0.93 | 0.93 | 0.901 | 0.908 | 0.908 | +0.005 (+0.55%) | 1,563,400 |
| 17 Nov 2023 | CNY | 0.891 | 0.905 | 0.891 | 0.903 | 0.903 | +0.009 (+1.01%) | 1,405,100 |
| 16 Nov 2023 | CNY | 0.903 | 0.904 | 0.894 | 0.894 | 0.894 | -0.008 (-0.89%) | 932,400 |
| 15 Nov 2023 | CNY | 0.898 | 0.904 | 0.894 | 0.902 | 0.902 | +0.01 (+1.12%) | 769,410 |
| 14 Nov 2023 | CNY | 0.885 | 0.893 | 0.885 | 0.892 | 0.892 | +0.01 (+1.13%) | 913,600 |
| 13 Nov 2023 | CNY | 0.877 | 0.886 | 0.877 | 0.882 | 0.882 | +0.004 (+0.46%) | 174,500 |
| 10 Nov 2023 | CNY | 0.875 | 0.878 | 0.871 | 0.878 | 0.878 | -0.004 (-0.45%) | 703,800 |
| 9 Nov 2023 | CNY | 0.895 | 0.895 | 0.879 | 0.882 | 0.882 | -0.013 (-1.45%) | 860,700 |
| 8 Nov 2023 | CNY | 0.889 | 0.895 | 0.887 | 0.895 | 0.895 | +0.002 (+0.22%) | 4,196,500 |
| 7 Nov 2023 | CNY | 0.888 | 0.896 | 0.887 | 0.893 | 0.893 | +0.006 (+0.68%) | 2,500,800 |
| 6 Nov 2023 | CNY | 0.875 | 0.887 | 0.875 | 0.887 | 0.887 | +0.014 (+1.60%) | 972,300 |
| 3 Nov 2023 | CNY | 0.846 | 0.875 | 0.846 | 0.873 | 0.873 | +0.025 (+2.95%) | 1,816,600 |
| 2 Nov 2023 | CNY | 0.861 | 0.861 | 0.848 | 0.848 | 0.848 | -0.004 (-0.47%) | 710,600 |
| 1 Nov 2023 | CNY | 0.858 | 0.858 | 0.851 | 0.852 | 0.852 | -0.006 (-0.70%) | 116,000 |
| 31 Oct 2023 | CNY | 0.892 | 0.892 | 0.852 | 0.858 | 0.858 | -0.012 (-1.38%) | 464,000 |
| 30 Oct 2023 | CNY | 0.855 | 0.872 | 0.852 | 0.87 | 0.87 | +0.017 (+1.99%) | 1,119,000 |
