| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 1.51 | 1.53 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 50,185,300 |
| 8 Jan 2024 | CNY | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 43,955,330 |
| 5 Jan 2024 | CNY | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 54,531,860 |
| 4 Jan 2024 | CNY | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 50,011,900 |
| 3 Jan 2024 | CNY | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 66,686,740 |
| 2 Jan 2024 | CNY | 1.59 | 1.63 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 61,726,990 |
| 29 Dec 2023 | CNY | 1.6 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 54,414,970 |
| 28 Dec 2023 | CNY | 1.6 | 1.62 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 63,777,360 |
| 27 Dec 2023 | CNY | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | -0.01 (-0.62%) | 53,171,580 |
| 26 Dec 2023 | CNY | 1.65 | 1.67 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 42,467,280 |
| 25 Dec 2023 | CNY | 1.64 | 1.66 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 33,235,070 |
| 22 Dec 2023 | CNY | 1.67 | 1.7 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 52,664,510 |
| 21 Dec 2023 | CNY | 1.64 | 1.67 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 66,977,650 |
| 20 Dec 2023 | CNY | 1.68 | 1.71 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 65,602,780 |
| 19 Dec 2023 | CNY | 1.75 | 1.76 | 1.64 | 1.68 | 1.68 | -0.07 (-4.00%) | 91,136,640 |
| 18 Dec 2023 | CNY | 1.78 | 1.81 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 57,136,350 |
| 15 Dec 2023 | CNY | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 51,798,610 |
| 14 Dec 2023 | CNY | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 61,380,610 |
| 13 Dec 2023 | CNY | 1.78 | 1.84 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 76,603,240 |
| 12 Dec 2023 | CNY | 1.79 | 1.81 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 35,293,280 |
| 11 Dec 2023 | CNY | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 53,988,860 |
| 8 Dec 2023 | CNY | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 38,569,230 |
| 7 Dec 2023 | CNY | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 31,007,300 |
| 6 Dec 2023 | CNY | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 46,956,170 |
| 5 Dec 2023 | CNY | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 47,335,500 |
| 4 Dec 2023 | CNY | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 64,022,240 |
| 1 Dec 2023 | CNY | 1.76 | 1.83 | 1.73 | 1.81 | 1.81 | +0.06 (+3.43%) | 109,776,610 |
| 30 Nov 2023 | CNY | 1.78 | 1.8 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 98,592,160 |
| 29 Nov 2023 | CNY | 1.79 | 1.85 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 75,919,830 |
| 28 Nov 2023 | CNY | 1.83 | 1.85 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 98,885,980 |
