| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 0.645 | 0.649 | 0.639 | 0.647 | 0.647 | +0.002 (+0.31%) | 39,294,300 |
| 8 Jan 2024 | CNY | 0.655 | 0.655 | 0.644 | 0.645 | 0.645 | -0.011 (-1.68%) | 30,639,900 |
| 5 Jan 2024 | CNY | 0.661 | 0.663 | 0.652 | 0.656 | 0.656 | -0.004 (-0.61%) | 33,023,410 |
| 4 Jan 2024 | CNY | 0.672 | 0.672 | 0.656 | 0.66 | 0.66 | -0.013 (-1.93%) | 44,406,500 |
| 3 Jan 2024 | CNY | 0.682 | 0.682 | 0.668 | 0.673 | 0.673 | -0.003 (-0.44%) | 28,261,100 |
| 2 Jan 2024 | CNY | 0.693 | 0.693 | 0.675 | 0.676 | 0.676 | -0.017 (-2.45%) | 28,605,800 |
| 29 Dec 2023 | CNY | 0.699 | 0.699 | 0.687 | 0.693 | 0.693 | 0.0 (0.0%) | 26,451,000 |
| 28 Dec 2023 | CNY | 0.668 | 0.695 | 0.667 | 0.693 | 0.693 | +0.026 (+3.90%) | 43,060,100 |
| 27 Dec 2023 | CNY | 0.66 | 0.669 | 0.659 | 0.667 | 0.667 | +0.003 (+0.45%) | 27,811,300 |
| 26 Dec 2023 | CNY | 0.672 | 0.672 | 0.661 | 0.664 | 0.664 | -0.007 (-1.04%) | 25,178,700 |
| 25 Dec 2023 | CNY | 0.664 | 0.671 | 0.662 | 0.671 | 0.671 | +0.007 (+1.05%) | 18,533,300 |
| 22 Dec 2023 | CNY | 0.665 | 0.668 | 0.658 | 0.664 | 0.664 | 0.0 (0.0%) | 34,758,200 |
| 21 Dec 2023 | CNY | 0.653 | 0.666 | 0.65 | 0.664 | 0.664 | +0.01 (+1.53%) | 37,354,310 |
| 20 Dec 2023 | CNY | 0.659 | 0.664 | 0.653 | 0.654 | 0.654 | -0.008 (-1.21%) | 28,079,900 |
| 19 Dec 2023 | CNY | 0.665 | 0.666 | 0.656 | 0.662 | 0.662 | -0.003 (-0.45%) | 32,201,600 |
| 18 Dec 2023 | CNY | 0.663 | 0.665 | 0.655 | 0.665 | 0.665 | +0.001 (+0.15%) | 30,538,400 |
| 15 Dec 2023 | CNY | 0.663 | 0.674 | 0.662 | 0.664 | 0.664 | +0.001 (+0.15%) | 26,281,600 |
| 14 Dec 2023 | CNY | 0.673 | 0.678 | 0.662 | 0.663 | 0.663 | -0.009 (-1.34%) | 26,764,600 |
| 13 Dec 2023 | CNY | 0.69 | 0.691 | 0.671 | 0.672 | 0.672 | -0.023 (-3.31%) | 36,917,400 |
| 12 Dec 2023 | CNY | 0.688 | 0.695 | 0.684 | 0.695 | 0.695 | +0.007 (+1.02%) | 20,172,700 |
| 11 Dec 2023 | CNY | 0.696 | 0.696 | 0.675 | 0.688 | 0.688 | -0.007 (-1.01%) | 42,499,900 |
| 8 Dec 2023 | CNY | 0.698 | 0.7 | 0.692 | 0.695 | 0.695 | -0.002 (-0.29%) | 37,727,300 |
| 7 Dec 2023 | CNY | 0.696 | 0.698 | 0.69 | 0.697 | 0.697 | -0.005 (-0.71%) | 34,516,000 |
| 6 Dec 2023 | CNY | 0.698 | 0.704 | 0.694 | 0.702 | 0.702 | +0.004 (+0.57%) | 24,677,000 |
| 5 Dec 2023 | CNY | 0.708 | 0.709 | 0.697 | 0.698 | 0.698 | -0.013 (-1.83%) | 29,653,600 |
| 4 Dec 2023 | CNY | 0.717 | 0.718 | 0.71 | 0.711 | 0.711 | -0.009 (-1.25%) | 26,978,010 |
| 1 Dec 2023 | CNY | 0.731 | 0.731 | 0.714 | 0.72 | 0.72 | -0.011 (-1.50%) | 36,078,600 |
| 30 Nov 2023 | CNY | 0.721 | 0.731 | 0.721 | 0.731 | 0.731 | +0.006 (+0.83%) | 24,552,400 |
| 29 Nov 2023 | CNY | 0.725 | 0.726 | 0.718 | 0.725 | 0.725 | -0.001 (-0.14%) | 32,707,300 |
| 28 Nov 2023 | CNY | 0.727 | 0.73 | 0.722 | 0.726 | 0.726 | -0.002 (-0.27%) | 31,944,800 |
