| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2023 | CNY | 0.737 | 0.745 | 0.734 | 0.743 | 0.743 | +0.008 (+1.09%) | 18,718,100 |
| 7 Dec 2023 | CNY | 0.744 | 0.744 | 0.729 | 0.735 | 0.735 | -0.002 (-0.27%) | 14,304,000 |
| 6 Dec 2023 | CNY | 0.735 | 0.741 | 0.732 | 0.737 | 0.737 | +0.003 (+0.41%) | 18,657,500 |
| 5 Dec 2023 | CNY | 0.75 | 0.75 | 0.734 | 0.734 | 0.734 | -0.016 (-2.13%) | 17,884,700 |
| 4 Dec 2023 | CNY | 0.754 | 0.758 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 19,401,500 |
| 1 Dec 2023 | CNY | 0.758 | 0.762 | 0.749 | 0.76 | 0.76 | 0.0 (0.0%) | 16,439,100 |
| 30 Nov 2023 | CNY | 0.765 | 0.765 | 0.756 | 0.76 | 0.76 | 0.0 (0.0%) | 20,259,900 |
| 29 Nov 2023 | CNY | 0.766 | 0.766 | 0.759 | 0.76 | 0.76 | -0.007 (-0.91%) | 16,238,200 |
| 28 Nov 2023 | CNY | 0.763 | 0.767 | 0.761 | 0.767 | 0.767 | +0.004 (+0.52%) | 6,541,900 |
| 27 Nov 2023 | CNY | 0.764 | 0.765 | 0.759 | 0.763 | 0.763 | -0.005 (-0.65%) | 12,920,600 |
| 24 Nov 2023 | CNY | 0.773 | 0.773 | 0.767 | 0.768 | 0.768 | -0.008 (-1.03%) | 23,333,900 |
| 23 Nov 2023 | CNY | 0.773 | 0.776 | 0.768 | 0.776 | 0.776 | +0.002 (+0.26%) | 17,400,100 |
| 22 Nov 2023 | CNY | 0.791 | 0.791 | 0.774 | 0.774 | 0.774 | -0.01 (-1.28%) | 14,422,900 |
| 21 Nov 2023 | CNY | 0.792 | 0.794 | 0.784 | 0.784 | 0.784 | -0.004 (-0.51%) | 16,763,500 |
| 20 Nov 2023 | CNY | 0.787 | 0.791 | 0.782 | 0.788 | 0.788 | +0.001 (+0.13%) | 15,056,400 |
| 17 Nov 2023 | CNY | 0.787 | 0.789 | 0.784 | 0.787 | 0.787 | +0.001 (+0.13%) | 15,447,700 |
| 16 Nov 2023 | CNY | 0.799 | 0.799 | 0.786 | 0.786 | 0.786 | -0.013 (-1.63%) | 19,406,200 |
| 15 Nov 2023 | CNY | 0.804 | 0.804 | 0.798 | 0.799 | 0.799 | +0.006 (+0.76%) | 20,598,400 |
| 14 Nov 2023 | CNY | 0.798 | 0.8 | 0.792 | 0.793 | 0.793 | -0.004 (-0.50%) | 14,806,000 |
| 13 Nov 2023 | CNY | 0.8 | 0.8 | 0.794 | 0.797 | 0.797 | +0.003 (+0.38%) | 18,864,900 |
| 10 Nov 2023 | CNY | 0.795 | 0.796 | 0.792 | 0.794 | 0.794 | -0.006 (-0.75%) | 23,021,400 |
| 9 Nov 2023 | CNY | 0.801 | 0.805 | 0.797 | 0.8 | 0.8 | 0.0 (0.0%) | 24,927,900 |
| 8 Nov 2023 | CNY | 0.798 | 0.806 | 0.796 | 0.8 | 0.8 | +0.003 (+0.38%) | 19,284,900 |
| 7 Nov 2023 | CNY | 0.799 | 0.799 | 0.79 | 0.797 | 0.797 | -0.001 (-0.13%) | 20,265,400 |
| 6 Nov 2023 | CNY | 0.786 | 0.8 | 0.786 | 0.798 | 0.798 | +0.02 (+2.57%) | 14,802,100 |
| 3 Nov 2023 | CNY | 0.772 | 0.779 | 0.771 | 0.778 | 0.778 | +0.011 (+1.43%) | 19,579,400 |
| 2 Nov 2023 | CNY | 0.778 | 0.778 | 0.767 | 0.767 | 0.767 | -0.008 (-1.03%) | 19,516,600 |
| 1 Nov 2023 | CNY | 0.781 | 0.781 | 0.773 | 0.775 | 0.775 | -0.005 (-0.64%) | 24,967,700 |
| 31 Oct 2023 | CNY | 0.787 | 0.787 | 0.777 | 0.78 | 0.78 | -0.009 (-1.14%) | 17,991,900 |
| 30 Oct 2023 | CNY | 0.773 | 0.79 | 0.773 | 0.789 | 0.789 | +0.017 (+2.20%) | 14,976,000 |
