| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2023 | CNY | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 12,639,500 |
| 8 Nov 2023 | CNY | 1.95 | 1.96 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 16,615,500 |
| 7 Nov 2023 | CNY | 1.93 | 1.96 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 12,583,373 |
| 6 Nov 2023 | CNY | 1.91 | 1.96 | 1.89 | 1.94 | 1.94 | +0.04 (+2.11%) | 13,650,066 |
| 3 Nov 2023 | CNY | 1.92 | 1.93 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 13,582,366 |
| 2 Nov 2023 | CNY | 1.87 | 1.97 | 1.85 | 1.93 | 1.93 | +0.04 (+2.12%) | 21,453,973 |
| 1 Nov 2023 | CNY | 1.94 | 1.97 | 1.87 | 1.89 | 1.89 | -0.04 (-2.07%) | 15,056,803 |
| 31 Oct 2023 | CNY | 1.9 | 1.98 | 1.86 | 1.93 | 1.93 | 0.0 (0.0%) | 15,442,130 |
| 30 Oct 2023 | CNY | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 10,230,142 |
| 27 Oct 2023 | CNY | 1.85 | 1.99 | 1.82 | 1.9 | 1.9 | +0.02 (+1.06%) | 18,894,657 |
| 26 Oct 2023 | CNY | 1.91 | 1.93 | 1.85 | 1.88 | 1.88 | -0.07 (-3.59%) | 21,608,400 |
| 25 Oct 2023 | CNY | 1.88 | 2 | 1.88 | 1.95 | 1.95 | +0.01 (+0.52%) | 26,509,930 |
| 24 Oct 2023 | CNY | 1.98 | 2.02 | 1.9 | 1.94 | 1.94 | -0.11 (-5.37%) | 39,129,224 |
| 23 Oct 2023 | CNY | 2.29 | 2.32 | 2.04 | 2.05 | 2.05 | -0.11 (-5.09%) | 62,119,863 |
| 20 Oct 2023 | CNY | 1.86 | 2.16 | 1.83 | 2.16 | 2.16 | +0.36 (+20.00%) | 43,035,945 |
| 19 Oct 2023 | CNY | 1.87 | 1.88 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 13,115,622 |
| 18 Oct 2023 | CNY | 1.94 | 1.95 | 1.84 | 1.89 | 1.89 | -0.08 (-4.06%) | 21,108,786 |
| 17 Oct 2023 | CNY | 2.01 | 2.2 | 1.94 | 1.97 | 1.97 | -0.06 (-2.96%) | 39,612,765 |
| 16 Oct 2023 | CNY | 1.84 | 2.13 | 1.81 | 2.03 | 2.03 | +0.2 (+10.93%) | 36,324,123 |
| 13 Oct 2023 | CNY | 1.76 | 1.83 | 1.75 | 1.83 | 1.83 | +0.03 (+1.67%) | 5,907,011 |
| 12 Oct 2023 | CNY | 1.8 | 1.82 | 1.7 | 1.8 | 1.8 | 0.0 (0.0%) | 7,806,859 |
| 11 Oct 2023 | CNY | 1.81 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 3,815,792 |
| 10 Oct 2023 | CNY | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 5,479,916 |
| 9 Oct 2023 | CNY | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | +0.04 (+2.25%) | 6,947,264 |
| 28 Sep 2023 | CNY | 1.77 | 1.79 | 1.75 | 1.78 | 1.78 | +0.04 (+2.30%) | 5,111,560 |
| 27 Sep 2023 | CNY | 1.74 | 1.79 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 7,410,737 |
| 26 Sep 2023 | CNY | 1.78 | 1.8 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 6,297,837 |
| 25 Sep 2023 | CNY | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -0.07 (-3.76%) | 11,101,100 |
| 22 Sep 2023 | CNY | 1.82 | 1.87 | 1.82 | 1.86 | 1.86 | +0.02 (+1.09%) | 10,935,007 |
| 21 Sep 2023 | CNY | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 11,761,042 |
