| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2023 | CNY | 1.445 | 1.446 | 1.435 | 1.443 | 1.443 | -0.004 (-0.28%) | 185,139,800 |
| 9 Nov 2023 | CNY | 1.434 | 1.449 | 1.434 | 1.447 | 1.447 | +0.01 (+0.70%) | 235,995,986 |
| 8 Nov 2023 | CNY | 1.437 | 1.442 | 1.433 | 1.437 | 1.437 | -0.003 (-0.21%) | 160,679,486 |
| 7 Nov 2023 | CNY | 1.438 | 1.442 | 1.432 | 1.44 | 1.44 | +0.002 (+0.14%) | 158,054,800 |
| 6 Nov 2023 | CNY | 1.444 | 1.448 | 1.435 | 1.438 | 1.438 | -0.005 (-0.35%) | 267,197,722 |
| 3 Nov 2023 | CNY | 1.451 | 1.454 | 1.441 | 1.443 | 1.443 | -0.006 (-0.41%) | 216,621,300 |
| 2 Nov 2023 | CNY | 1.446 | 1.456 | 1.446 | 1.449 | 1.449 | +0.002 (+0.14%) | 142,267,500 |
| 1 Nov 2023 | CNY | 1.449 | 1.45 | 1.441 | 1.447 | 1.447 | -0.002 (-0.14%) | 171,728,163 |
| 31 Oct 2023 | CNY | 1.448 | 1.452 | 1.44 | 1.449 | 1.449 | +0.001 (+0.07%) | 148,406,800 |
| 30 Oct 2023 | CNY | 1.461 | 1.463 | 1.444 | 1.448 | 1.448 | -0.016 (-1.09%) | 211,952,178 |
| 27 Oct 2023 | CNY | 1.456 | 1.468 | 1.453 | 1.464 | 1.464 | +0.006 (+0.41%) | 179,477,500 |
| 26 Oct 2023 | CNY | 1.445 | 1.458 | 1.442 | 1.458 | 1.458 | +0.006 (+0.41%) | 146,373,100 |
| 25 Oct 2023 | CNY | 1.446 | 1.454 | 1.445 | 1.452 | 1.452 | +0.013 (+0.90%) | 143,380,900 |
| 24 Oct 2023 | CNY | 1.433 | 1.44 | 1.425 | 1.439 | 1.439 | +0.008 (+0.56%) | 212,491,300 |
| 23 Oct 2023 | CNY | 1.444 | 1.444 | 1.42 | 1.431 | 1.431 | -0.013 (-0.90%) | 215,486,300 |
| 20 Oct 2023 | CNY | 1.446 | 1.454 | 1.441 | 1.444 | 1.444 | -0.008 (-0.55%) | 161,796,600 |
| 19 Oct 2023 | CNY | 1.475 | 1.475 | 1.452 | 1.452 | 1.452 | -0.026 (-1.76%) | 181,127,400 |
| 18 Oct 2023 | CNY | 1.489 | 1.49 | 1.476 | 1.478 | 1.478 | -0.014 (-0.94%) | 167,866,200 |
| 17 Oct 2023 | CNY | 1.488 | 1.492 | 1.483 | 1.492 | 1.492 | +0.004 (+0.27%) | 145,682,400 |
| 16 Oct 2023 | CNY | 1.484 | 1.49 | 1.479 | 1.488 | 1.488 | +0.004 (+0.27%) | 195,117,425 |
| 13 Oct 2023 | CNY | 1.482 | 1.486 | 1.478 | 1.484 | 1.484 | -0.003 (-0.20%) | 100,119,300 |
| 12 Oct 2023 | CNY | 1.477 | 1.487 | 1.475 | 1.487 | 1.487 | +0.017 (+1.16%) | 170,583,720 |
| 11 Oct 2023 | CNY | 1.477 | 1.479 | 1.467 | 1.47 | 1.47 | -0.006 (-0.41%) | 155,444,500 |
| 10 Oct 2023 | CNY | 1.49 | 1.494 | 1.475 | 1.476 | 1.476 | -0.015 (-1.01%) | 137,403,800 |
| 9 Oct 2023 | CNY | 1.497 | 1.497 | 1.479 | 1.491 | 1.491 | -0.007 (-0.47%) | 183,173,700 |
| 28 Sep 2023 | CNY | 1.498 | 1.503 | 1.494 | 1.498 | 1.498 | 0.0 (0.0%) | 145,116,600 |
| 27 Sep 2023 | CNY | 1.501 | 1.505 | 1.496 | 1.498 | 1.498 | -0.008 (-0.53%) | 158,715,600 |
| 26 Sep 2023 | CNY | 1.508 | 1.509 | 1.499 | 1.506 | 1.506 | -0.003 (-0.20%) | 105,548,400 |
| 25 Sep 2023 | CNY | 1.509 | 1.516 | 1.505 | 1.509 | 1.509 | -0.001 (-0.07%) | 121,683,700 |
| 22 Sep 2023 | CNY | 1.497 | 1.512 | 1.492 | 1.51 | 1.51 | +0.007 (+0.47%) | 151,805,822 |
