| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2023 | CNY | 1.038 | 1.044 | 1.028 | 1.03 | 1.03 | -0.005 (-0.48%) | 39,082,200 |
| 13 Dec 2023 | CNY | 1.061 | 1.061 | 1.035 | 1.035 | 1.035 | -0.026 (-2.45%) | 41,735,100 |
| 12 Dec 2023 | CNY | 1.054 | 1.062 | 1.052 | 1.061 | 1.061 | +0.002 (+0.19%) | 31,345,700 |
| 11 Dec 2023 | CNY | 1.051 | 1.06 | 1.036 | 1.059 | 1.059 | +0.001 (+0.09%) | 60,460,700 |
| 8 Dec 2023 | CNY | 1.06 | 1.063 | 1.056 | 1.058 | 1.058 | -0.002 (-0.19%) | 49,862,800 |
| 7 Dec 2023 | CNY | 1.065 | 1.065 | 1.053 | 1.06 | 1.06 | -0.003 (-0.28%) | 42,432,500 |
| 6 Dec 2023 | CNY | 1.057 | 1.07 | 1.052 | 1.063 | 1.063 | +0.003 (+0.28%) | 38,498,000 |
| 5 Dec 2023 | CNY | 1.078 | 1.078 | 1.059 | 1.06 | 1.06 | -0.018 (-1.67%) | 43,597,900 |
| 4 Dec 2023 | CNY | 1.08 | 1.083 | 1.073 | 1.078 | 1.078 | -0.003 (-0.28%) | 43,489,900 |
| 1 Dec 2023 | CNY | 1.099 | 1.099 | 1.074 | 1.081 | 1.081 | -0.016 (-1.46%) | 46,223,100 |
| 30 Nov 2023 | CNY | 1.09 | 1.098 | 1.087 | 1.097 | 1.097 | +0.007 (+0.64%) | 37,185,000 |
| 29 Nov 2023 | CNY | 1.094 | 1.094 | 1.085 | 1.09 | 1.09 | -0.005 (-0.46%) | 30,933,100 |
| 28 Nov 2023 | CNY | 1.095 | 1.098 | 1.09 | 1.095 | 1.095 | +0.001 (+0.09%) | 32,055,600 |
| 27 Nov 2023 | CNY | 1.108 | 1.108 | 1.088 | 1.094 | 1.094 | -0.014 (-1.26%) | 37,003,700 |
| 24 Nov 2023 | CNY | 1.108 | 1.109 | 1.102 | 1.108 | 1.108 | 0.0 (0.0%) | 42,605,600 |
| 23 Nov 2023 | CNY | 1.103 | 1.108 | 1.096 | 1.108 | 1.108 | +0.006 (+0.54%) | 40,368,600 |
| 22 Nov 2023 | CNY | 1.108 | 1.109 | 1.102 | 1.102 | 1.102 | -0.006 (-0.54%) | 32,365,600 |
| 21 Nov 2023 | CNY | 1.106 | 1.116 | 1.103 | 1.108 | 1.108 | +0.006 (+0.54%) | 40,875,500 |
| 20 Nov 2023 | CNY | 1.093 | 1.106 | 1.088 | 1.102 | 1.102 | +0.008 (+0.73%) | 43,791,700 |
| 17 Nov 2023 | CNY | 1.099 | 1.099 | 1.087 | 1.094 | 1.094 | -0.007 (-0.64%) | 39,286,100 |
| 16 Nov 2023 | CNY | 1.107 | 1.109 | 1.098 | 1.101 | 1.101 | -0.006 (-0.54%) | 32,186,800 |
| 15 Nov 2023 | CNY | 1.108 | 1.112 | 1.104 | 1.107 | 1.107 | +0.004 (+0.36%) | 37,512,100 |
| 14 Nov 2023 | CNY | 1.102 | 1.11 | 1.097 | 1.103 | 1.103 | +0.001 (+0.09%) | 41,249,600 |
| 13 Nov 2023 | CNY | 1.108 | 1.111 | 1.093 | 1.102 | 1.102 | -0.007 (-0.63%) | 36,656,500 |
| 10 Nov 2023 | CNY | 1.115 | 1.115 | 1.105 | 1.109 | 1.109 | -0.007 (-0.63%) | 30,589,300 |
| 9 Nov 2023 | CNY | 1.116 | 1.119 | 1.111 | 1.116 | 1.116 | -0.001 (-0.09%) | 32,502,600 |
| 8 Nov 2023 | CNY | 1.117 | 1.12 | 1.109 | 1.117 | 1.117 | 0.0 (0.0%) | 31,478,200 |
| 7 Nov 2023 | CNY | 1.118 | 1.12 | 1.111 | 1.117 | 1.117 | -0.005 (-0.45%) | 38,557,600 |
| 6 Nov 2023 | CNY | 1.124 | 1.127 | 1.115 | 1.122 | 1.122 | +0.001 (+0.09%) | 36,251,700 |
| 3 Nov 2023 | CNY | 1.11 | 1.123 | 1.11 | 1.121 | 1.121 | +0.011 (+0.99%) | 63,720,500 |
