| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 0.744 | 0.768 | 0.743 | 0.763 | 0.763 | +0.015 (+2.01%) | 969,810,299 |
| 20 Dec 2023 | CNY | 0.759 | 0.76 | 0.747 | 0.748 | 0.748 | -0.01 (-1.32%) | 546,828,600 |
| 19 Dec 2023 | CNY | 0.752 | 0.762 | 0.751 | 0.758 | 0.758 | +0.005 (+0.66%) | 618,791,312 |
| 18 Dec 2023 | CNY | 0.763 | 0.766 | 0.751 | 0.753 | 0.753 | -0.014 (-1.83%) | 718,607,200 |
| 15 Dec 2023 | CNY | 0.773 | 0.78 | 0.764 | 0.767 | 0.767 | -0.003 (-0.39%) | 697,597,223 |
| 14 Dec 2023 | CNY | 0.782 | 0.787 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 579,942,100 |
| 13 Dec 2023 | CNY | 0.789 | 0.789 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 528,497,005 |
| 12 Dec 2023 | CNY | 0.792 | 0.795 | 0.788 | 0.79 | 0.79 | -0.006 (-0.75%) | 476,413,850 |
| 11 Dec 2023 | CNY | 0.78 | 0.797 | 0.775 | 0.796 | 0.796 | +0.012 (+1.53%) | 602,318,130 |
| 8 Dec 2023 | CNY | 0.777 | 0.786 | 0.773 | 0.784 | 0.784 | +0.01 (+1.29%) | 582,762,672 |
| 7 Dec 2023 | CNY | 0.774 | 0.781 | 0.769 | 0.774 | 0.774 | -0.002 (-0.26%) | 582,419,165 |
| 6 Dec 2023 | CNY | 0.771 | 0.786 | 0.77 | 0.776 | 0.776 | +0.003 (+0.39%) | 584,073,035 |
| 5 Dec 2023 | CNY | 0.786 | 0.787 | 0.772 | 0.773 | 0.773 | -0.015 (-1.90%) | 614,385,000 |
| 4 Dec 2023 | CNY | 0.799 | 0.799 | 0.788 | 0.788 | 0.788 | -0.011 (-1.38%) | 491,758,537 |
| 1 Dec 2023 | CNY | 0.797 | 0.802 | 0.788 | 0.799 | 0.799 | +0.003 (+0.38%) | 575,208,661 |
| 30 Nov 2023 | CNY | 0.793 | 0.802 | 0.792 | 0.796 | 0.796 | +0.003 (+0.38%) | 420,860,647 |
| 29 Nov 2023 | CNY | 0.803 | 0.803 | 0.793 | 0.793 | 0.793 | -0.01 (-1.25%) | 466,292,700 |
| 28 Nov 2023 | CNY | 0.798 | 0.804 | 0.795 | 0.803 | 0.803 | +0.005 (+0.63%) | 481,947,386 |
| 27 Nov 2023 | CNY | 0.801 | 0.803 | 0.793 | 0.798 | 0.798 | -0.005 (-0.62%) | 586,735,392 |
| 24 Nov 2023 | CNY | 0.812 | 0.813 | 0.803 | 0.803 | 0.803 | -0.01 (-1.23%) | 601,949,389 |
| 23 Nov 2023 | CNY | 0.807 | 0.814 | 0.805 | 0.813 | 0.813 | +0.004 (+0.49%) | 586,579,648 |
| 22 Nov 2023 | CNY | 0.821 | 0.824 | 0.809 | 0.809 | 0.809 | -0.016 (-1.94%) | 696,533,370 |
| 21 Nov 2023 | CNY | 0.831 | 0.839 | 0.824 | 0.825 | 0.825 | -0.003 (-0.36%) | 582,532,605 |
| 20 Nov 2023 | CNY | 0.828 | 0.832 | 0.818 | 0.828 | 0.828 | 0.0 (0.0%) | 570,122,249 |
| 17 Nov 2023 | CNY | 0.822 | 0.828 | 0.821 | 0.828 | 0.828 | +0.003 (+0.36%) | 415,762,415 |
| 16 Nov 2023 | CNY | 0.84 | 0.84 | 0.824 | 0.825 | 0.825 | -0.015 (-1.79%) | 603,493,130 |
| 15 Nov 2023 | CNY | 0.849 | 0.85 | 0.837 | 0.84 | 0.84 | +0.004 (+0.48%) | 631,711,784 |
| 14 Nov 2023 | CNY | 0.839 | 0.845 | 0.832 | 0.836 | 0.836 | -0.003 (-0.36%) | 626,612,022 |
| 13 Nov 2023 | CNY | 0.844 | 0.848 | 0.835 | 0.839 | 0.839 | 0.0 (0.0%) | 451,085,309 |
| 10 Nov 2023 | CNY | 0.842 | 0.842 | 0.837 | 0.839 | 0.839 | -0.007 (-0.83%) | 454,244,719 |
