| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2023 | CNY | 1.56 | 1.61 | 1.55 | 1.61 | 1.61 | +0.03 (+1.90%) | 34,213,180 |
| 20 Dec 2023 | CNY | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -0.03 (-1.86%) | 39,755,916 |
| 19 Dec 2023 | CNY | 1.65 | 1.67 | 1.59 | 1.61 | 1.61 | -0.05 (-3.01%) | 46,503,205 |
| 18 Dec 2023 | CNY | 1.69 | 1.73 | 1.64 | 1.66 | 1.66 | -0.05 (-2.92%) | 55,127,269 |
| 15 Dec 2023 | CNY | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | +0.06 (+3.64%) | 64,943,883 |
| 14 Dec 2023 | CNY | 1.69 | 1.71 | 1.65 | 1.65 | 1.65 | -0.04 (-2.37%) | 21,247,086 |
| 13 Dec 2023 | CNY | 1.65 | 1.71 | 1.64 | 1.69 | 1.69 | +0.02 (+1.20%) | 57,118,532 |
| 12 Dec 2023 | CNY | 1.62 | 1.67 | 1.6 | 1.67 | 1.67 | +0.05 (+3.09%) | 54,156,250 |
| 11 Dec 2023 | CNY | 1.6 | 1.62 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 31,679,000 |
| 8 Dec 2023 | CNY | 1.64 | 1.66 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 35,507,900 |
| 7 Dec 2023 | CNY | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 32,478,013 |
| 6 Dec 2023 | CNY | 1.6 | 1.64 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 25,505,856 |
| 5 Dec 2023 | CNY | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 24,163,900 |
| 4 Dec 2023 | CNY | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 32,165,500 |
| 1 Dec 2023 | CNY | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 30,283,600 |
| 30 Nov 2023 | CNY | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 0.0 (0.0%) | 24,864,616 |
| 29 Nov 2023 | CNY | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 41,334,438 |
| 28 Nov 2023 | CNY | 1.7 | 1.71 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 39,127,514 |
| 27 Nov 2023 | CNY | 1.76 | 1.77 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 56,615,019 |
| 24 Nov 2023 | CNY | 1.8 | 1.85 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 67,881,190 |
| 23 Nov 2023 | CNY | 1.72 | 1.81 | 1.69 | 1.8 | 1.8 | +0.08 (+4.65%) | 71,340,154 |
| 22 Nov 2023 | CNY | 1.7 | 1.8 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 70,108,924 |
| 21 Nov 2023 | CNY | 1.65 | 1.74 | 1.64 | 1.7 | 1.7 | +0.06 (+3.66%) | 73,374,614 |
| 20 Nov 2023 | CNY | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | +0.01 (+0.61%) | 22,807,256 |
| 17 Nov 2023 | CNY | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 26,614,486 |
| 16 Nov 2023 | CNY | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 27,030,116 |
| 15 Nov 2023 | CNY | 1.71 | 1.72 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 32,641,409 |
| 14 Nov 2023 | CNY | 1.65 | 1.7 | 1.64 | 1.7 | 1.7 | +0.04 (+2.41%) | 45,103,899 |
| 13 Nov 2023 | CNY | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 32,624,160 |
| 10 Nov 2023 | CNY | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 31,457,333 |
