| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 0.728 | 0.728 | 0.718 | 0.721 | 0.721 | -0.005 (-0.69%) | 37,972,003 |
| 25 Jan 2024 | CNY | 0.704 | 0.726 | 0.698 | 0.726 | 0.726 | +0.022 (+3.13%) | 44,920,014 |
| 24 Jan 2024 | CNY | 0.696 | 0.707 | 0.681 | 0.704 | 0.704 | +0.008 (+1.15%) | 50,338,946 |
| 23 Jan 2024 | CNY | 0.686 | 0.697 | 0.676 | 0.696 | 0.696 | +0.006 (+0.87%) | 50,331,131 |
| 22 Jan 2024 | CNY | 0.716 | 0.716 | 0.682 | 0.69 | 0.69 | -0.028 (-3.90%) | 44,119,681 |
| 19 Jan 2024 | CNY | 0.721 | 0.724 | 0.716 | 0.718 | 0.718 | -0.004 (-0.55%) | 23,786,321 |
| 18 Jan 2024 | CNY | 0.73 | 0.73 | 0.704 | 0.722 | 0.722 | -0.001 (-0.14%) | 26,764,639 |
| 17 Jan 2024 | CNY | 0.739 | 0.739 | 0.722 | 0.723 | 0.723 | -0.016 (-2.17%) | 23,683,510 |
| 16 Jan 2024 | CNY | 0.738 | 0.741 | 0.73 | 0.739 | 0.739 | +0.001 (+0.14%) | 18,734,213 |
| 15 Jan 2024 | CNY | 0.738 | 0.738 | 0.738 | 0.738 | 0.738 | 0.0 (0.0%) | 28,492,129 |
| 12 Jan 2024 | CNY | 0.738 | 0.745 | 0.736 | 0.738 | 0.738 | -0.001 (-0.14%) | 32,649,402 |
| 11 Jan 2024 | CNY | 0.733 | 0.742 | 0.733 | 0.739 | 0.739 | +0.001 (+0.14%) | 30,524,309 |
| 10 Jan 2024 | CNY | 0.731 | 0.742 | 0.729 | 0.738 | 0.738 | +0.001 (+0.14%) | 30,108,420 |
| 9 Jan 2024 | CNY | 0.738 | 0.742 | 0.733 | 0.737 | 0.737 | +0.001 (+0.14%) | 20,421,951 |
| 8 Jan 2024 | CNY | 0.748 | 0.749 | 0.733 | 0.736 | 0.736 | -0.014 (-1.87%) | 30,692,704 |
| 5 Jan 2024 | CNY | 0.758 | 0.761 | 0.748 | 0.75 | 0.75 | -0.007 (-0.92%) | 29,796,017 |
| 4 Jan 2024 | CNY | 0.761 | 0.761 | 0.755 | 0.757 | 0.757 | -0.004 (-0.53%) | 23,305,830 |
| 3 Jan 2024 | CNY | 0.758 | 0.764 | 0.758 | 0.761 | 0.761 | -0.001 (-0.13%) | 28,652,400 |
| 2 Jan 2024 | CNY | 0.762 | 0.766 | 0.761 | 0.762 | 0.762 | 0.0 (0.0%) | 26,920,401 |
| 29 Dec 2023 | CNY | 0.758 | 0.765 | 0.758 | 0.762 | 0.762 | +0.005 (+0.66%) | 20,430,802 |
| 28 Dec 2023 | CNY | 0.738 | 0.759 | 0.738 | 0.757 | 0.757 | +0.013 (+1.75%) | 27,437,510 |
| 27 Dec 2023 | CNY | 0.741 | 0.746 | 0.737 | 0.744 | 0.744 | +0.003 (+0.40%) | 21,155,117 |
| 26 Dec 2023 | CNY | 0.744 | 0.745 | 0.736 | 0.741 | 0.741 | -0.004 (-0.54%) | 27,901,100 |
| 25 Dec 2023 | CNY | 0.745 | 0.748 | 0.741 | 0.745 | 0.745 | -0.001 (-0.13%) | 27,252,015 |
| 22 Dec 2023 | CNY | 0.746 | 0.752 | 0.742 | 0.746 | 0.746 | 0.0 (0.0%) | 31,434,218 |
| 21 Dec 2023 | CNY | 0.745 | 0.748 | 0.736 | 0.746 | 0.746 | +0.002 (+0.27%) | 32,037,601 |
| 20 Dec 2023 | CNY | 0.752 | 0.754 | 0.744 | 0.744 | 0.744 | -0.009 (-1.20%) | 28,035,412 |
| 19 Dec 2023 | CNY | 0.753 | 0.755 | 0.748 | 0.753 | 0.753 | 0.0 (0.0%) | 24,732,604 |
| 18 Dec 2023 | CNY | 0.759 | 0.76 | 0.751 | 0.753 | 0.753 | -0.008 (-1.05%) | 28,385,732 |
| 15 Dec 2023 | CNY | 0.77 | 0.77 | 0.757 | 0.761 | 0.761 | -0.004 (-0.52%) | 24,280,900 |
