| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2024 | CNY | 0.702 | 0.702 | 0.685 | 0.688 | 0.688 | -0.015 (-2.13%) | 49,287,410 |
| 3 Jan 2024 | CNY | 0.702 | 0.707 | 0.697 | 0.703 | 0.703 | +0.001 (+0.14%) | 50,688,100 |
| 2 Jan 2024 | CNY | 0.707 | 0.707 | 0.702 | 0.702 | 0.702 | -0.005 (-0.71%) | 48,258,920 |
| 29 Dec 2023 | CNY | 0.704 | 0.71 | 0.704 | 0.707 | 0.707 | +0.002 (+0.28%) | 48,232,240 |
| 28 Dec 2023 | CNY | 0.673 | 0.71 | 0.673 | 0.705 | 0.705 | +0.029 (+4.29%) | 70,879,560 |
| 27 Dec 2023 | CNY | 0.678 | 0.679 | 0.668 | 0.676 | 0.676 | -0.003 (-0.44%) | 50,475,110 |
| 26 Dec 2023 | CNY | 0.682 | 0.684 | 0.675 | 0.679 | 0.679 | -0.004 (-0.59%) | 43,852,210 |
| 25 Dec 2023 | CNY | 0.678 | 0.686 | 0.677 | 0.683 | 0.683 | +0.004 (+0.59%) | 48,422,010 |
| 22 Dec 2023 | CNY | 0.662 | 0.688 | 0.658 | 0.679 | 0.679 | +0.013 (+1.95%) | 62,355,210 |
| 21 Dec 2023 | CNY | 0.656 | 0.668 | 0.652 | 0.666 | 0.666 | +0.008 (+1.22%) | 40,569,050 |
| 20 Dec 2023 | CNY | 0.664 | 0.667 | 0.657 | 0.658 | 0.658 | -0.006 (-0.90%) | 41,935,000 |
| 19 Dec 2023 | CNY | 0.667 | 0.67 | 0.659 | 0.664 | 0.664 | -0.002 (-0.30%) | 43,726,100 |
| 18 Dec 2023 | CNY | 0.68 | 0.682 | 0.665 | 0.666 | 0.666 | -0.014 (-2.06%) | 49,768,350 |
| 15 Dec 2023 | CNY | 0.676 | 0.691 | 0.676 | 0.68 | 0.68 | +0.004 (+0.59%) | 50,503,830 |
| 14 Dec 2023 | CNY | 0.689 | 0.689 | 0.674 | 0.676 | 0.676 | -0.003 (-0.44%) | 46,682,627 |
| 13 Dec 2023 | CNY | 0.69 | 0.69 | 0.678 | 0.679 | 0.679 | -0.011 (-1.59%) | 48,617,650 |
| 12 Dec 2023 | CNY | 0.695 | 0.695 | 0.688 | 0.69 | 0.69 | -0.005 (-0.72%) | 39,955,390 |
| 11 Dec 2023 | CNY | 0.702 | 0.702 | 0.682 | 0.695 | 0.695 | -0.009 (-1.28%) | 54,037,410 |
| 8 Dec 2023 | CNY | 0.709 | 0.714 | 0.701 | 0.704 | 0.704 | -0.003 (-0.42%) | 36,057,280 |
| 7 Dec 2023 | CNY | 0.713 | 0.713 | 0.697 | 0.707 | 0.707 | -0.006 (-0.84%) | 55,637,690 |
| 6 Dec 2023 | CNY | 0.687 | 0.723 | 0.684 | 0.713 | 0.713 | +0.023 (+3.33%) | 81,560,890 |
| 5 Dec 2023 | CNY | 0.691 | 0.702 | 0.687 | 0.69 | 0.69 | -0.004 (-0.58%) | 57,775,390 |
| 4 Dec 2023 | CNY | 0.688 | 0.698 | 0.686 | 0.694 | 0.694 | +0.006 (+0.87%) | 44,569,770 |
| 1 Dec 2023 | CNY | 0.682 | 0.693 | 0.678 | 0.688 | 0.688 | +0.003 (+0.44%) | 47,497,260 |
| 30 Nov 2023 | CNY | 0.691 | 0.691 | 0.682 | 0.685 | 0.685 | -0.006 (-0.87%) | 45,441,530 |
| 29 Nov 2023 | CNY | 0.695 | 0.697 | 0.69 | 0.691 | 0.691 | -0.004 (-0.58%) | 35,419,980 |
| 28 Nov 2023 | CNY | 0.692 | 0.696 | 0.687 | 0.695 | 0.695 | +0.003 (+0.43%) | 40,009,550 |
| 27 Nov 2023 | CNY | 0.702 | 0.702 | 0.689 | 0.692 | 0.692 | -0.009 (-1.28%) | 43,599,240 |
| 24 Nov 2023 | CNY | 0.712 | 0.712 | 0.701 | 0.701 | 0.701 | -0.01 (-1.41%) | 41,229,930 |
| 23 Nov 2023 | CNY | 0.709 | 0.712 | 0.704 | 0.711 | 0.711 | +0.001 (+0.14%) | 40,704,660 |
