| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 0.801 | 0.801 | 0.778 | 0.78 | 0.78 | -0.021 (-2.62%) | 16,399,950 |
| 25 Jan 2024 | CNY | 0.778 | 0.803 | 0.777 | 0.801 | 0.801 | +0.019 (+2.43%) | 13,572,640 |
| 24 Jan 2024 | CNY | 0.811 | 0.811 | 0.758 | 0.782 | 0.782 | -0.002 (-0.26%) | 12,390,800 |
| 23 Jan 2024 | CNY | 0.777 | 0.789 | 0.768 | 0.784 | 0.784 | 0.0 (0.0%) | 5,899,684 |
| 22 Jan 2024 | CNY | 0.814 | 0.814 | 0.778 | 0.784 | 0.784 | -0.03 (-3.69%) | 18,774,430 |
| 19 Jan 2024 | CNY | 0.83 | 0.83 | 0.807 | 0.814 | 0.814 | -0.008 (-0.97%) | 4,815,723 |
| 18 Jan 2024 | CNY | 0.787 | 0.828 | 0.785 | 0.822 | 0.822 | +0.02 (+2.49%) | 10,681,047 |
| 17 Jan 2024 | CNY | 0.818 | 0.818 | 0.802 | 0.802 | 0.802 | -0.016 (-1.96%) | 3,042,110 |
| 16 Jan 2024 | CNY | 0.812 | 0.822 | 0.807 | 0.818 | 0.818 | 0.0 (0.0%) | 3,790,782 |
| 15 Jan 2024 | CNY | 0.811 | 0.83 | 0.811 | 0.818 | 0.818 | -0.001 (-0.12%) | 7,188,510 |
| 12 Jan 2024 | CNY | 0.83 | 0.831 | 0.816 | 0.819 | 0.819 | -0.011 (-1.33%) | 2,824,023 |
| 11 Jan 2024 | CNY | 0.822 | 0.834 | 0.821 | 0.83 | 0.83 | +0.008 (+0.97%) | 8,095,653 |
| 10 Jan 2024 | CNY | 0.822 | 0.831 | 0.814 | 0.822 | 0.822 | -0.006 (-0.72%) | 8,313,622 |
| 9 Jan 2024 | CNY | 0.835 | 0.84 | 0.823 | 0.828 | 0.828 | -0.003 (-0.36%) | 6,932,051 |
| 8 Jan 2024 | CNY | 0.855 | 0.855 | 0.831 | 0.831 | 0.831 | -0.026 (-3.03%) | 7,171,330 |
| 5 Jan 2024 | CNY | 0.872 | 0.879 | 0.855 | 0.857 | 0.857 | -0.016 (-1.83%) | 3,723,105 |
| 4 Jan 2024 | CNY | 0.887 | 0.887 | 0.867 | 0.873 | 0.873 | -0.014 (-1.58%) | 2,288,815 |
| 3 Jan 2024 | CNY | 0.897 | 0.902 | 0.882 | 0.887 | 0.887 | -0.018 (-1.99%) | 6,106,000 |
| 2 Jan 2024 | CNY | 0.92 | 0.92 | 0.903 | 0.905 | 0.905 | -0.011 (-1.20%) | 4,903,104 |
| 29 Dec 2023 | CNY | 0.904 | 0.919 | 0.904 | 0.916 | 0.916 | +0.006 (+0.66%) | 5,198,739 |
| 28 Dec 2023 | CNY | 0.893 | 0.916 | 0.893 | 0.91 | 0.91 | +0.014 (+1.56%) | 4,564,326 |
| 27 Dec 2023 | CNY | 0.887 | 0.898 | 0.881 | 0.896 | 0.896 | +0.014 (+1.59%) | 5,107,836 |
| 26 Dec 2023 | CNY | 0.896 | 0.896 | 0.88 | 0.882 | 0.882 | -0.022 (-2.43%) | 6,966,406 |
| 25 Dec 2023 | CNY | 0.901 | 0.916 | 0.9 | 0.904 | 0.904 | -0.006 (-0.66%) | 4,411,947 |
| 22 Dec 2023 | CNY | 0.911 | 0.921 | 0.907 | 0.91 | 0.91 | -0.01 (-1.09%) | 4,656,097 |
| 21 Dec 2023 | CNY | 0.91 | 0.924 | 0.905 | 0.92 | 0.92 | +0.005 (+0.55%) | 10,071,420 |
| 20 Dec 2023 | CNY | 0.923 | 0.924 | 0.915 | 0.915 | 0.915 | -0.002 (-0.22%) | 5,317,369 |
| 19 Dec 2023 | CNY | 0.908 | 0.93 | 0.908 | 0.917 | 0.917 | +0.005 (+0.55%) | 8,056,564 |
| 18 Dec 2023 | CNY | 0.917 | 0.922 | 0.912 | 0.912 | 0.912 | -0.014 (-1.51%) | 9,577,390 |
| 15 Dec 2023 | CNY | 0.926 | 0.946 | 0.91 | 0.926 | 0.926 | -0.013 (-1.38%) | 6,097,786 |
