| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 1.64 | 1.72 | 1.64 | 1.68 | 1.68 | +0.04 (+2.44%) | 132,841,312 |
| 25 Jan 2024 | CNY | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | +0.08 (+5.13%) | 106,301,130 |
| 24 Jan 2024 | CNY | 1.5 | 1.57 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 102,459,000 |
| 23 Jan 2024 | CNY | 1.47 | 1.51 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 77,747,302 |
| 22 Jan 2024 | CNY | 1.57 | 1.58 | 1.46 | 1.47 | 1.47 | -0.12 (-7.55%) | 93,108,606 |
| 19 Jan 2024 | CNY | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.0 (0.0%) | 44,567,209 |
| 18 Jan 2024 | CNY | 1.58 | 1.6 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 67,107,400 |
| 17 Jan 2024 | CNY | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 56,628,000 |
| 16 Jan 2024 | CNY | 1.68 | 1.69 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 81,278,700 |
| 15 Jan 2024 | CNY | 1.67 | 1.7 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 70,035,656 |
| 12 Jan 2024 | CNY | 1.65 | 1.71 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 102,179,500 |
| 11 Jan 2024 | CNY | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 86,782,400 |
| 10 Jan 2024 | CNY | 1.63 | 1.66 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 67,778,900 |
| 9 Jan 2024 | CNY | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 88,106,900 |
| 8 Jan 2024 | CNY | 1.69 | 1.74 | 1.67 | 1.68 | 1.68 | +0.01 (+0.60%) | 103,655,000 |
| 5 Jan 2024 | CNY | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 76,252,168 |
| 4 Jan 2024 | CNY | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 61,801,000 |
| 3 Jan 2024 | CNY | 1.67 | 1.7 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 58,566,600 |
| 2 Jan 2024 | CNY | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 69,603,500 |
| 29 Dec 2023 | CNY | 1.72 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 71,585,493 |
| 28 Dec 2023 | CNY | 1.67 | 1.74 | 1.66 | 1.73 | 1.73 | +0.05 (+2.98%) | 102,571,529 |
| 27 Dec 2023 | CNY | 1.7 | 1.72 | 1.64 | 1.68 | 1.68 | -0.03 (-1.75%) | 100,053,499 |
| 26 Dec 2023 | CNY | 1.76 | 1.77 | 1.69 | 1.71 | 1.71 | -0.05 (-2.84%) | 91,091,900 |
| 25 Dec 2023 | CNY | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 60,846,491 |
| 22 Dec 2023 | CNY | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | -0.06 (-3.24%) | 118,047,827 |
| 21 Dec 2023 | CNY | 1.77 | 1.89 | 1.75 | 1.85 | 1.85 | +0.08 (+4.52%) | 191,111,325 |
| 20 Dec 2023 | CNY | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -0.04 (-2.21%) | 62,109,323 |
| 19 Dec 2023 | CNY | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -0.04 (-2.16%) | 100,331,583 |
| 18 Dec 2023 | CNY | 1.82 | 1.89 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 133,860,154 |
| 15 Dec 2023 | CNY | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | +0.02 (+1.10%) | 82,477,328 |
