| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2023 | CNY | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 148,462,790 |
| 4 Dec 2023 | CNY | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 133,164,390 |
| 1 Dec 2023 | CNY | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 179,349,733 |
| 30 Nov 2023 | CNY | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 134,317,896 |
| 29 Nov 2023 | CNY | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 172,485,226 |
| 28 Nov 2023 | CNY | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 123,672,040 |
| 27 Nov 2023 | CNY | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 136,040,761 |
| 24 Nov 2023 | CNY | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 204,289,673 |
| 23 Nov 2023 | CNY | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 132,778,864 |
| 22 Nov 2023 | CNY | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 139,471,623 |
| 21 Nov 2023 | CNY | 1.6 | 1.62 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 205,500,846 |
| 20 Nov 2023 | CNY | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 176,608,040 |
| 17 Nov 2023 | CNY | 1.6 | 1.61 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 152,775,760 |
| 16 Nov 2023 | CNY | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 140,510,480 |
| 15 Nov 2023 | CNY | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 161,440,740 |
| 14 Nov 2023 | CNY | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 172,811,630 |
| 13 Nov 2023 | CNY | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.03 (+1.89%) | 236,761,380 |
| 10 Nov 2023 | CNY | 1.59 | 1.6 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 131,149,284 |
| 9 Nov 2023 | CNY | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 196,920,334 |
| 8 Nov 2023 | CNY | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 179,701,192 |
| 7 Nov 2023 | CNY | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 115,533,420 |
| 6 Nov 2023 | CNY | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | +0.03 (+1.86%) | 216,095,131 |
| 3 Nov 2023 | CNY | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 148,029,539 |
| 2 Nov 2023 | CNY | 1.61 | 1.63 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 163,477,954 |
| 1 Nov 2023 | CNY | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 140,056,568 |
| 31 Oct 2023 | CNY | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 169,227,604 |
| 30 Oct 2023 | CNY | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 172,498,454 |
| 27 Oct 2023 | CNY | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 191,106,255 |
| 26 Oct 2023 | CNY | 1.6 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 178,066,492 |
| 25 Oct 2023 | CNY | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | +0.03 (+1.90%) | 328,662,499 |
