| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2023 | CNY | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 12,967,400 |
| 11 Dec 2023 | CNY | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 36,733,259 |
| 8 Dec 2023 | CNY | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 32,935,380 |
| 7 Dec 2023 | CNY | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 18,269,800 |
| 6 Dec 2023 | CNY | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 20,812,369 |
| 5 Dec 2023 | CNY | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 25,266,162 |
| 4 Dec 2023 | CNY | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 22,950,358 |
| 1 Dec 2023 | CNY | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 29,282,425 |
| 30 Nov 2023 | CNY | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 30,201,996 |
| 29 Nov 2023 | CNY | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 11,840,196 |
| 28 Nov 2023 | CNY | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 21,149,298 |
| 27 Nov 2023 | CNY | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 20,133,172 |
| 24 Nov 2023 | CNY | 1.59 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 18,768,200 |
| 23 Nov 2023 | CNY | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 22,148,102 |
| 22 Nov 2023 | CNY | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 15,270,200 |
| 21 Nov 2023 | CNY | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 30,225,205 |
| 20 Nov 2023 | CNY | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 15,773,205 |
| 17 Nov 2023 | CNY | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 22,836,500 |
| 16 Nov 2023 | CNY | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 14,841,902 |
| 15 Nov 2023 | CNY | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 30,445,997 |
| 14 Nov 2023 | CNY | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 23,594,284 |
| 13 Nov 2023 | CNY | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | +0.04 (+2.60%) | 35,191,613 |
| 10 Nov 2023 | CNY | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 22,280,203 |
| 9 Nov 2023 | CNY | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 18,483,039 |
| 8 Nov 2023 | CNY | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 20,381,100 |
| 7 Nov 2023 | CNY | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 24,092,403 |
| 6 Nov 2023 | CNY | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 29,162,901 |
| 3 Nov 2023 | CNY | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 21,128,203 |
| 2 Nov 2023 | CNY | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 16,486,504 |
| 1 Nov 2023 | CNY | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | +0.02 (+1.27%) | 33,510,604 |
