| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2023 | CNY | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | +0.06 (+4.14%) | 93,603,525 |
| 29 Nov 2023 | CNY | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 51,013,948 |
| 28 Nov 2023 | CNY | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 48,547,255 |
| 27 Nov 2023 | CNY | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 50,533,255 |
| 24 Nov 2023 | CNY | 1.53 | 1.54 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 90,811,705 |
| 23 Nov 2023 | CNY | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 86,406,405 |
| 22 Nov 2023 | CNY | 1.55 | 1.57 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 153,660,225 |
| 21 Nov 2023 | CNY | 1.49 | 1.69 | 1.48 | 1.57 | 1.57 | +0.09 (+6.08%) | 314,392,968 |
| 20 Nov 2023 | CNY | 1.46 | 1.49 | 1.44 | 1.48 | 1.48 | +0.03 (+2.07%) | 81,595,820 |
| 17 Nov 2023 | CNY | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 46,562,965 |
| 16 Nov 2023 | CNY | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 50,551,655 |
| 15 Nov 2023 | CNY | 1.46 | 1.48 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 55,935,130 |
| 14 Nov 2023 | CNY | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 57,001,650 |
| 13 Nov 2023 | CNY | 1.44 | 1.48 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 65,268,142 |
| 10 Nov 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 46,720,455 |
| 9 Nov 2023 | CNY | 1.49 | 1.5 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 85,754,555 |
| 8 Nov 2023 | CNY | 1.46 | 1.51 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 141,148,521 |
| 7 Nov 2023 | CNY | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 61,439,685 |
| 6 Nov 2023 | CNY | 1.42 | 1.46 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 80,946,966 |
| 3 Nov 2023 | CNY | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 46,866,868 |
| 2 Nov 2023 | CNY | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 44,446,545 |
| 1 Nov 2023 | CNY | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 37,970,810 |
| 31 Oct 2023 | CNY | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -0.03 (-2.05%) | 56,917,825 |
| 30 Oct 2023 | CNY | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 62,835,599 |
| 27 Oct 2023 | CNY | 1.41 | 1.46 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 82,087,480 |
| 26 Oct 2023 | CNY | 1.43 | 1.44 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 63,691,740 |
| 25 Oct 2023 | CNY | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 60,107,700 |
| 24 Oct 2023 | CNY | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 57,364,568 |
| 23 Oct 2023 | CNY | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -0.06 (-4.14%) | 70,333,799 |
| 20 Oct 2023 | CNY | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 58,080,645 |
