| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 1.41 | 1.47 | 1.35 | 1.47 | 1.47 | +0.02 (+1.38%) | 17,283,813 |
| 20 Dec 2023 | CNY | 1.41 | 1.58 | 1.41 | 1.45 | 1.45 | +0.06 (+4.32%) | 23,632,939 |
| 19 Dec 2023 | CNY | 1.52 | 1.52 | 1.3 | 1.39 | 1.39 | -0.14 (-9.15%) | 26,400,665 |
| 18 Dec 2023 | CNY | 1.63 | 1.63 | 1.53 | 1.53 | 1.53 | -0.08 (-4.97%) | 21,617,845 |
| 15 Dec 2023 | CNY | 1.69 | 1.7 | 1.58 | 1.61 | 1.61 | -0.13 (-7.47%) | 32,585,555 |
| 14 Dec 2023 | CNY | 1.52 | 1.82 | 1.52 | 1.74 | 1.74 | +0.22 (+14.47%) | 51,645,176 |
| 13 Dec 2023 | CNY | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 12,653,150 |
| 12 Dec 2023 | CNY | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | 0.0 (0.0%) | 9,005,428 |
| 11 Dec 2023 | CNY | 1.66 | 1.66 | 1.53 | 1.57 | 1.57 | -0.1 (-5.99%) | 24,361,783 |
| 8 Dec 2023 | CNY | 1.67 | 1.74 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 12,871,200 |
| 7 Dec 2023 | CNY | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -0.05 (-2.94%) | 7,924,965 |
| 6 Dec 2023 | CNY | 1.65 | 1.77 | 1.62 | 1.7 | 1.7 | +0.05 (+3.03%) | 11,435,209 |
| 5 Dec 2023 | CNY | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -0.06 (-3.51%) | 8,660,000 |
| 4 Dec 2023 | CNY | 1.75 | 1.75 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 7,961,799 |
| 1 Dec 2023 | CNY | 1.72 | 1.76 | 1.72 | 1.75 | 1.75 | +0.02 (+1.16%) | 5,117,382 |
| 30 Nov 2023 | CNY | 1.77 | 1.77 | 1.68 | 1.73 | 1.73 | -0.05 (-2.81%) | 10,191,143 |
| 29 Nov 2023 | CNY | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 5,709,916 |
| 28 Nov 2023 | CNY | 1.81 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 6,219,904 |
| 27 Nov 2023 | CNY | 1.77 | 1.81 | 1.74 | 1.8 | 1.8 | +0.01 (+0.56%) | 7,304,072 |
| 24 Nov 2023 | CNY | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -0.06 (-3.24%) | 14,192,696 |
| 23 Nov 2023 | CNY | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 8,306,801 |
| 22 Nov 2023 | CNY | 1.86 | 1.9 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 13,510,701 |
| 21 Nov 2023 | CNY | 1.85 | 1.88 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 9,171,500 |
| 20 Nov 2023 | CNY | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 0.0 (0.0%) | 7,732,551 |
| 17 Nov 2023 | CNY | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 9,094,900 |
| 16 Nov 2023 | CNY | 1.88 | 1.92 | 1.84 | 1.89 | 1.89 | -0.01 (-0.53%) | 12,848,300 |
| 15 Nov 2023 | CNY | 1.87 | 1.97 | 1.86 | 1.9 | 1.9 | +0.05 (+2.70%) | 19,950,893 |
| 14 Nov 2023 | CNY | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 7,705,341 |
| 13 Nov 2023 | CNY | 1.83 | 1.85 | 1.8 | 1.84 | 1.84 | +0.01 (+0.55%) | 8,336,174 |
| 10 Nov 2023 | CNY | 1.86 | 1.87 | 1.82 | 1.83 | 1.83 | -0.04 (-2.14%) | 11,207,400 |
