| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2023 | CNY | 1.161 | 1.161 | 1.153 | 1.158 | 1.158 | -0.002 (-0.17%) | 25,406,200 |
| 24 Nov 2023 | CNY | 1.166 | 1.166 | 1.155 | 1.16 | 1.16 | -0.007 (-0.60%) | 22,907,300 |
| 23 Nov 2023 | CNY | 1.157 | 1.168 | 1.155 | 1.167 | 1.167 | +0.009 (+0.78%) | 20,570,600 |
| 22 Nov 2023 | CNY | 1.164 | 1.165 | 1.158 | 1.158 | 1.158 | -0.011 (-0.94%) | 21,562,900 |
| 21 Nov 2023 | CNY | 1.174 | 1.178 | 1.167 | 1.169 | 1.169 | -0.002 (-0.17%) | 24,090,400 |
| 20 Nov 2023 | CNY | 1.164 | 1.173 | 1.162 | 1.171 | 1.171 | +0.008 (+0.69%) | 15,368,700 |
| 17 Nov 2023 | CNY | 1.165 | 1.167 | 1.159 | 1.163 | 1.163 | -0.005 (-0.43%) | 24,006,500 |
| 16 Nov 2023 | CNY | 1.171 | 1.174 | 1.166 | 1.168 | 1.168 | -0.008 (-0.68%) | 31,291,900 |
| 15 Nov 2023 | CNY | 1.172 | 1.181 | 1.172 | 1.176 | 1.176 | +0.006 (+0.51%) | 20,088,000 |
| 14 Nov 2023 | CNY | 1.17 | 1.175 | 1.167 | 1.17 | 1.17 | +0.003 (+0.26%) | 17,348,200 |
| 13 Nov 2023 | CNY | 1.163 | 1.169 | 1.159 | 1.167 | 1.167 | +0.01 (+0.86%) | 31,961,600 |
| 10 Nov 2023 | CNY | 1.168 | 1.168 | 1.153 | 1.157 | 1.157 | -0.011 (-0.94%) | 20,349,600 |
| 9 Nov 2023 | CNY | 1.161 | 1.169 | 1.161 | 1.168 | 1.168 | +0.006 (+0.52%) | 25,867,200 |
| 8 Nov 2023 | CNY | 1.161 | 1.167 | 1.156 | 1.162 | 1.162 | -0.003 (-0.26%) | 31,093,400 |
| 7 Nov 2023 | CNY | 1.158 | 1.166 | 1.157 | 1.165 | 1.165 | +0.003 (+0.26%) | 34,887,300 |
| 6 Nov 2023 | CNY | 1.159 | 1.163 | 1.155 | 1.162 | 1.162 | +0.007 (+0.61%) | 23,989,900 |
| 3 Nov 2023 | CNY | 1.149 | 1.159 | 1.149 | 1.155 | 1.155 | +0.006 (+0.52%) | 29,333,700 |
| 2 Nov 2023 | CNY | 1.157 | 1.158 | 1.148 | 1.149 | 1.149 | -0.004 (-0.35%) | 17,912,800 |
| 1 Nov 2023 | CNY | 1.157 | 1.157 | 1.147 | 1.153 | 1.153 | -0.004 (-0.35%) | 23,008,800 |
| 31 Oct 2023 | CNY | 1.154 | 1.157 | 1.149 | 1.157 | 1.157 | 0.0 (0.0%) | 27,380,500 |
| 30 Oct 2023 | CNY | 1.156 | 1.161 | 1.15 | 1.157 | 1.157 | 0.0 (0.0%) | 19,277,600 |
| 27 Oct 2023 | CNY | 1.157 | 1.16 | 1.145 | 1.157 | 1.157 | +0.012 (+1.05%) | 17,740,800 |
| 26 Oct 2023 | CNY | 1.145 | 1.146 | 1.137 | 1.145 | 1.145 | 0.0 (0.0%) | 29,972,600 |
| 25 Oct 2023 | CNY | 1.14 | 1.152 | 1.14 | 1.145 | 1.145 | +0.011 (+0.97%) | 30,475,100 |
| 24 Oct 2023 | CNY | 1.138 | 1.14 | 1.125 | 1.134 | 1.134 | -0.003 (-0.26%) | 31,771,200 |
| 23 Oct 2023 | CNY | 1.147 | 1.15 | 1.131 | 1.137 | 1.137 | -0.013 (-1.13%) | 17,300,900 |
| 20 Oct 2023 | CNY | 1.159 | 1.161 | 1.148 | 1.15 | 1.15 | -0.016 (-1.37%) | 26,041,300 |
| 19 Oct 2023 | CNY | 1.177 | 1.182 | 1.165 | 1.166 | 1.166 | -0.016 (-1.35%) | 21,309,900 |
| 18 Oct 2023 | CNY | 1.187 | 1.19 | 1.182 | 1.182 | 1.182 | -0.01 (-0.84%) | 23,352,800 |
| 17 Oct 2023 | CNY | 1.176 | 1.193 | 1.176 | 1.192 | 1.192 | +0.01 (+0.85%) | 29,400,000 |
