| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2023 | CNY | 1.06 | 1.067 | 1.054 | 1.059 | 1.059 | -0.001 (-0.09%) | 48,244,200 |
| 18 Dec 2023 | CNY | 1.077 | 1.078 | 1.058 | 1.06 | 1.06 | -0.022 (-2.03%) | 50,937,700 |
| 15 Dec 2023 | CNY | 1.089 | 1.096 | 1.079 | 1.082 | 1.082 | -0.01 (-0.92%) | 52,621,700 |
| 14 Dec 2023 | CNY | 1.093 | 1.108 | 1.09 | 1.092 | 1.092 | -0.004 (-0.36%) | 56,713,800 |
| 13 Dec 2023 | CNY | 1.102 | 1.113 | 1.096 | 1.096 | 1.096 | -0.006 (-0.54%) | 39,150,900 |
| 12 Dec 2023 | CNY | 1.096 | 1.112 | 1.095 | 1.102 | 1.102 | +0.005 (+0.46%) | 42,309,500 |
| 11 Dec 2023 | CNY | 1.074 | 1.098 | 1.067 | 1.097 | 1.097 | +0.023 (+2.14%) | 60,468,200 |
| 8 Dec 2023 | CNY | 1.089 | 1.091 | 1.074 | 1.074 | 1.074 | -0.016 (-1.47%) | 47,894,500 |
| 7 Dec 2023 | CNY | 1.096 | 1.096 | 1.083 | 1.09 | 1.09 | -0.006 (-0.55%) | 51,482,600 |
| 6 Dec 2023 | CNY | 1.092 | 1.102 | 1.092 | 1.096 | 1.096 | +0.002 (+0.18%) | 60,489,800 |
| 5 Dec 2023 | CNY | 1.122 | 1.122 | 1.093 | 1.094 | 1.094 | -0.028 (-2.50%) | 135,345,100 |
| 4 Dec 2023 | CNY | 1.121 | 1.128 | 1.117 | 1.122 | 1.122 | +0.008 (+0.72%) | 45,223,800 |
| 1 Dec 2023 | CNY | 1.112 | 1.117 | 1.104 | 1.114 | 1.114 | +0.002 (+0.18%) | 47,253,500 |
| 30 Nov 2023 | CNY | 1.12 | 1.123 | 1.104 | 1.112 | 1.112 | -0.008 (-0.71%) | 52,508,899 |
| 29 Nov 2023 | CNY | 1.115 | 1.129 | 1.115 | 1.12 | 1.12 | -0.004 (-0.36%) | 135,726,300 |
| 28 Nov 2023 | CNY | 1.118 | 1.126 | 1.116 | 1.124 | 1.124 | +0.003 (+0.27%) | 51,235,600 |
| 27 Nov 2023 | CNY | 1.117 | 1.124 | 1.111 | 1.121 | 1.121 | +0.003 (+0.27%) | 64,440,800 |
| 24 Nov 2023 | CNY | 1.138 | 1.138 | 1.114 | 1.118 | 1.118 | -0.02 (-1.76%) | 64,647,300 |
| 23 Nov 2023 | CNY | 1.13 | 1.139 | 1.125 | 1.138 | 1.138 | +0.008 (+0.71%) | 53,958,800 |
| 22 Nov 2023 | CNY | 1.137 | 1.146 | 1.13 | 1.13 | 1.13 | -0.014 (-1.22%) | 55,608,200 |
| 21 Nov 2023 | CNY | 1.159 | 1.16 | 1.142 | 1.144 | 1.144 | -0.015 (-1.29%) | 53,450,500 |
| 20 Nov 2023 | CNY | 1.137 | 1.16 | 1.135 | 1.159 | 1.159 | +0.022 (+1.93%) | 70,415,200 |
| 17 Nov 2023 | CNY | 1.137 | 1.138 | 1.128 | 1.137 | 1.137 | 0.0 (0.0%) | 43,173,300 |
| 16 Nov 2023 | CNY | 1.142 | 1.151 | 1.137 | 1.137 | 1.137 | -0.01 (-0.87%) | 62,721,400 |
| 15 Nov 2023 | CNY | 1.154 | 1.155 | 1.141 | 1.147 | 1.147 | -0.004 (-0.35%) | 56,353,800 |
| 14 Nov 2023 | CNY | 1.143 | 1.158 | 1.141 | 1.151 | 1.151 | +0.007 (+0.61%) | 56,188,900 |
| 13 Nov 2023 | CNY | 1.109 | 1.144 | 1.109 | 1.144 | 1.144 | +0.034 (+3.06%) | 68,135,400 |
| 10 Nov 2023 | CNY | 1.1 | 1.112 | 1.099 | 1.11 | 1.11 | +0.003 (+0.27%) | 49,976,300 |
| 9 Nov 2023 | CNY | 1.11 | 1.115 | 1.102 | 1.107 | 1.107 | -0.004 (-0.36%) | 55,736,900 |
| 8 Nov 2023 | CNY | 1.112 | 1.117 | 1.104 | 1.111 | 1.111 | -0.002 (-0.18%) | 48,587,300 |
