| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2023 | CNY | 0.98 | 0.983 | 0.972 | 0.981 | 0.981 | -0.001 (-0.10%) | 971,400 |
| 30 Nov 2023 | CNY | 0.983 | 0.986 | 0.975 | 0.982 | 0.982 | -0.005 (-0.51%) | 1,940,000 |
| 29 Nov 2023 | CNY | 0.992 | 0.995 | 0.986 | 0.987 | 0.987 | 0.0 (0.0%) | 482,900 |
| 28 Nov 2023 | CNY | 0.979 | 0.987 | 0.976 | 0.987 | 0.987 | +0.004 (+0.41%) | 1,920,600 |
| 27 Nov 2023 | CNY | 0.986 | 0.992 | 0.978 | 0.983 | 0.983 | -0.005 (-0.51%) | 2,116,000 |
| 24 Nov 2023 | CNY | 0.994 | 0.994 | 0.987 | 0.988 | 0.988 | -0.008 (-0.80%) | 2,086,000 |
| 23 Nov 2023 | CNY | 0.994 | 0.996 | 0.987 | 0.996 | 0.996 | +0.002 (+0.20%) | 1,173,600 |
| 22 Nov 2023 | CNY | 1.006 | 1.011 | 0.994 | 0.994 | 0.994 | -0.017 (-1.68%) | 1,462,300 |
| 21 Nov 2023 | CNY | 1.017 | 1.02 | 1.01 | 1.011 | 1.011 | +0.002 (+0.20%) | 1,660,100 |
| 20 Nov 2023 | CNY | 1.01 | 1.01 | 1.001 | 1.009 | 1.009 | -0.002 (-0.20%) | 669,900 |
| 17 Nov 2023 | CNY | 1.003 | 1.011 | 0.999 | 1.011 | 1.011 | +0.004 (+0.40%) | 2,441,500 |
| 16 Nov 2023 | CNY | 1.013 | 1.013 | 1.002 | 1.007 | 1.007 | -0.012 (-1.18%) | 1,134,700 |
| 15 Nov 2023 | CNY | 1.008 | 1.021 | 1.008 | 1.019 | 1.019 | +0.014 (+1.39%) | 1,465,900 |
| 14 Nov 2023 | CNY | 1.004 | 1.005 | 0.998 | 1.005 | 1.005 | +0.001 (+0.10%) | 630,600 |
| 13 Nov 2023 | CNY | 0.992 | 1.004 | 0.992 | 1.004 | 1.004 | +0.008 (+0.80%) | 1,788,000 |
| 10 Nov 2023 | CNY | 1 | 1 | 0.994 | 0.996 | 0.996 | -0.006 (-0.60%) | 898,200 |
| 9 Nov 2023 | CNY | 0.999 | 1.005 | 0.998 | 1.002 | 1.002 | +0.002 (+0.20%) | 644,400 |
| 8 Nov 2023 | CNY | 1.01 | 1.01 | 0.993 | 1 | 1 | -0.009 (-0.89%) | 1,391,300 |
| 7 Nov 2023 | CNY | 1.009 | 1.011 | 1 | 1.009 | 1.009 | -0.01 (-0.98%) | 1,228,500 |
| 6 Nov 2023 | CNY | 1.033 | 1.033 | 1.007 | 1.019 | 1.019 | +0.011 (+1.09%) | 2,303,600 |
| 3 Nov 2023 | CNY | 1.015 | 1.015 | 1.004 | 1.008 | 1.008 | +0.002 (+0.20%) | 1,036,400 |
| 2 Nov 2023 | CNY | 1.017 | 1.023 | 1.006 | 1.006 | 1.006 | -0.011 (-1.08%) | 226,900 |
| 1 Nov 2023 | CNY | 1.022 | 1.022 | 1.014 | 1.017 | 1.017 | -0.005 (-0.49%) | 96,300 |
| 31 Oct 2023 | CNY | 1.025 | 1.025 | 1.016 | 1.022 | 1.022 | -0.004 (-0.39%) | 1,267,800 |
| 30 Oct 2023 | CNY | 1.01 | 1.031 | 1.01 | 1.026 | 1.026 | +0.009 (+0.88%) | 870,700 |
| 27 Oct 2023 | CNY | 0.998 | 1.02 | 0.998 | 1.017 | 1.017 | +0.012 (+1.19%) | 1,226,900 |
| 26 Oct 2023 | CNY | 0.992 | 1.005 | 0.988 | 1.005 | 1.005 | +0.006 (+0.60%) | 1,657,300 |
| 25 Oct 2023 | CNY | 1.003 | 1.011 | 0.999 | 0.999 | 0.999 | +0.005 (+0.50%) | 297,000 |
| 24 Oct 2023 | CNY | 0.984 | 0.994 | 0.977 | 0.994 | 0.994 | +0.019 (+1.95%) | 1,333,900 |
| 23 Oct 2023 | CNY | 0.998 | 0.998 | 0.969 | 0.975 | 0.975 | -0.029 (-2.89%) | 1,451,200 |
