| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 1.64 | 1.66 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 62,326,900 |
| 30 Jan 2024 | CNY | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 55,835,400 |
| 29 Jan 2024 | CNY | 1.76 | 1.76 | 1.67 | 1.68 | 1.68 | -0.08 (-4.55%) | 63,738,000 |
| 26 Jan 2024 | CNY | 1.72 | 1.78 | 1.71 | 1.76 | 1.76 | +0.03 (+1.73%) | 88,805,790 |
| 25 Jan 2024 | CNY | 1.69 | 1.74 | 1.66 | 1.73 | 1.73 | +0.04 (+2.37%) | 92,255,844 |
| 24 Jan 2024 | CNY | 1.65 | 1.69 | 1.6 | 1.69 | 1.69 | +0.04 (+2.42%) | 97,192,001 |
| 23 Jan 2024 | CNY | 1.67 | 1.69 | 1.6 | 1.65 | 1.65 | -0.05 (-2.94%) | 128,188,125 |
| 22 Jan 2024 | CNY | 1.72 | 1.81 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 181,673,264 |
| 19 Jan 2024 | CNY | 1.67 | 1.86 | 1.65 | 1.75 | 1.75 | +0.06 (+3.55%) | 200,014,686 |
| 18 Jan 2024 | CNY | 1.67 | 1.69 | 1.63 | 1.69 | 1.69 | +0.01 (+0.60%) | 55,630,814 |
| 17 Jan 2024 | CNY | 1.73 | 1.74 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 38,569,600 |
| 16 Jan 2024 | CNY | 1.75 | 1.77 | 1.7 | 1.74 | 1.74 | -0.01 (-0.57%) | 63,052,600 |
| 15 Jan 2024 | CNY | 1.71 | 1.77 | 1.7 | 1.75 | 1.75 | +0.03 (+1.74%) | 60,126,966 |
| 12 Jan 2024 | CNY | 1.74 | 1.77 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 69,628,111 |
| 11 Jan 2024 | CNY | 1.7 | 1.76 | 1.68 | 1.75 | 1.75 | +0.04 (+2.34%) | 74,798,832 |
| 10 Jan 2024 | CNY | 1.66 | 1.73 | 1.64 | 1.71 | 1.71 | +0.04 (+2.40%) | 72,830,870 |
| 9 Jan 2024 | CNY | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | +0.03 (+1.83%) | 29,537,600 |
| 8 Jan 2024 | CNY | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 28,497,775 |
| 5 Jan 2024 | CNY | 1.69 | 1.7 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 25,632,200 |
| 4 Jan 2024 | CNY | 1.7 | 1.7 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 22,111,863 |
| 3 Jan 2024 | CNY | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 32,732,600 |
| 2 Jan 2024 | CNY | 1.68 | 1.7 | 1.67 | 1.68 | 1.68 | 0.0 (0.0%) | 30,862,050 |
| 29 Dec 2023 | CNY | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 28,859,700 |
| 28 Dec 2023 | CNY | 1.66 | 1.7 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 24,573,680 |
| 27 Dec 2023 | CNY | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 24,662,764 |
| 26 Dec 2023 | CNY | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 23,823,700 |
| 25 Dec 2023 | CNY | 1.68 | 1.7 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 30,869,800 |
| 22 Dec 2023 | CNY | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 42,959,645 |
| 21 Dec 2023 | CNY | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 44,613,600 |
| 20 Dec 2023 | CNY | 1.77 | 1.77 | 1.69 | 1.7 | 1.7 | -0.1 (-5.56%) | 78,840,700 |
