| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 24,173,311 |
| 25 Jan 2024 | CNY | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 23,499,291 |
| 24 Jan 2024 | CNY | 1.64 | 1.7 | 1.64 | 1.7 | 1.7 | +0.05 (+3.03%) | 21,690,926 |
| 23 Jan 2024 | CNY | 1.61 | 1.65 | 1.58 | 1.65 | 1.65 | +0.04 (+2.48%) | 13,889,526 |
| 22 Jan 2024 | CNY | 1.69 | 1.7 | 1.6 | 1.61 | 1.61 | -0.09 (-5.29%) | 20,425,094 |
| 19 Jan 2024 | CNY | 1.72 | 1.73 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 11,982,418 |
| 18 Jan 2024 | CNY | 1.74 | 1.75 | 1.68 | 1.72 | 1.72 | -0.03 (-1.71%) | 25,224,930 |
| 17 Jan 2024 | CNY | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 17,284,400 |
| 16 Jan 2024 | CNY | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -0.03 (-1.65%) | 26,332,902 |
| 15 Jan 2024 | CNY | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 30,241,199 |
| 12 Jan 2024 | CNY | 1.85 | 1.89 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 49,864,907 |
| 11 Jan 2024 | CNY | 1.75 | 1.93 | 1.75 | 1.85 | 1.85 | +0.1 (+5.71%) | 70,204,179 |
| 10 Jan 2024 | CNY | 1.75 | 1.78 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 15,073,994 |
| 9 Jan 2024 | CNY | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | +0.01 (+0.57%) | 9,997,400 |
| 8 Jan 2024 | CNY | 1.76 | 1.78 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 12,433,843 |
| 5 Jan 2024 | CNY | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 10,169,360 |
| 4 Jan 2024 | CNY | 1.79 | 1.8 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 12,809,400 |
| 3 Jan 2024 | CNY | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 14,410,482 |
| 2 Jan 2024 | CNY | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 17,585,822 |
| 29 Dec 2023 | CNY | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | 0.0 (0.0%) | 12,066,321 |
| 28 Dec 2023 | CNY | 1.78 | 1.82 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 24,069,383 |
| 27 Dec 2023 | CNY | 1.77 | 1.79 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 13,311,400 |
| 26 Dec 2023 | CNY | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 10,836,400 |
| 25 Dec 2023 | CNY | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 10,312,823 |
| 22 Dec 2023 | CNY | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 16,288,952 |
| 21 Dec 2023 | CNY | 1.78 | 1.81 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 19,224,700 |
| 20 Dec 2023 | CNY | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 16,411,066 |
| 19 Dec 2023 | CNY | 1.83 | 1.84 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 11,642,200 |
| 18 Dec 2023 | CNY | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | -0.04 (-2.15%) | 14,113,666 |
| 15 Dec 2023 | CNY | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 12,870,100 |
