| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 1.761 | 1.765 | 1.756 | 1.761 | 1.761 | +0.006 (+0.34%) | 135,500 |
| 2 Jan 2024 | CNY | 1.766 | 1.769 | 1.755 | 1.755 | 1.755 | +0.004 (+0.23%) | 41,500 |
| 29 Dec 2023 | CNY | 1.741 | 1.759 | 1.741 | 1.751 | 1.751 | +0.012 (+0.69%) | 219,545 |
| 28 Dec 2023 | CNY | 1.725 | 1.745 | 1.724 | 1.739 | 1.739 | +0.029 (+1.70%) | 278,422 |
| 27 Dec 2023 | CNY | 1.692 | 1.729 | 1.692 | 1.71 | 1.71 | -0.003 (-0.18%) | 12,700 |
| 26 Dec 2023 | CNY | 1.73 | 1.73 | 1.711 | 1.713 | 1.713 | -0.029 (-1.66%) | 33,100 |
| 25 Dec 2023 | CNY | 1.75 | 1.75 | 1.734 | 1.742 | 1.742 | -0.043 (-2.41%) | 75,349 |
| 22 Dec 2023 | CNY | 1.8 | 1.8 | 1.784 | 1.785 | 1.785 | -0.026 (-1.44%) | 90,629 |
| 21 Dec 2023 | CNY | 1.788 | 1.811 | 1.787 | 1.811 | 1.811 | 0.0 (0.0%) | 3,700 |
| 20 Dec 2023 | CNY | 1.841 | 1.841 | 1.811 | 1.811 | 1.811 | -0.052 (-2.79%) | 29,130 |
| 19 Dec 2023 | CNY | 1.876 | 1.876 | 1.847 | 1.863 | 1.863 | +0.016 (+0.87%) | 6,200 |
| 18 Dec 2023 | CNY | 1.85 | 1.876 | 1.847 | 1.847 | 1.847 | -0.014 (-0.75%) | 98,949 |
| 15 Dec 2023 | CNY | 1.891 | 1.891 | 1.861 | 1.861 | 1.861 | +0.001 (+0.05%) | 17,700 |
| 14 Dec 2023 | CNY | 1.85 | 1.862 | 1.849 | 1.86 | 1.86 | -0.006 (-0.32%) | 12,280 |
| 13 Dec 2023 | CNY | 1.873 | 1.875 | 1.865 | 1.866 | 1.866 | -0.023 (-1.22%) | 25,280 |
| 12 Dec 2023 | CNY | 1.896 | 1.896 | 1.88 | 1.889 | 1.889 | -0.01 (-0.53%) | 22,953 |
| 11 Dec 2023 | CNY | 1.83 | 1.899 | 1.828 | 1.899 | 1.899 | -0.001 (-0.05%) | 47,453 |
| 8 Dec 2023 | CNY | 1.854 | 1.937 | 1.848 | 1.9 | 1.9 | +0.006 (+0.32%) | 64,453 |
| 7 Dec 2023 | CNY | 1.798 | 1.897 | 1.796 | 1.894 | 1.894 | +0.021 (+1.12%) | 77,879 |
| 6 Dec 2023 | CNY | 1.79 | 1.874 | 1.79 | 1.873 | 1.873 | +0.063 (+3.48%) | 66,500 |
| 5 Dec 2023 | CNY | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.047 (-2.53%) | 300 |
| 4 Dec 2023 | CNY | 1.84 | 1.857 | 1.84 | 1.857 | 1.857 | -0.023 (-1.22%) | 2,100 |
| 1 Dec 2023 | CNY | 1.944 | 1.979 | 1.78 | 1.88 | 1.88 | +0.004 (+0.21%) | 83,619 |
| 30 Nov 2023 | CNY | 1.797 | 1.878 | 1.796 | 1.876 | 1.876 | -0.005 (-0.27%) | 17,200 |
| 29 Nov 2023 | CNY | 1.825 | 1.894 | 1.807 | 1.881 | 1.881 | -0.02 (-1.05%) | 24,141 |
| 28 Nov 2023 | CNY | 1.977 | 1.977 | 1.785 | 1.901 | 1.901 | +0.103 (+5.73%) | 20,878 |
| 27 Nov 2023 | CNY | 1.789 | 1.865 | 1.789 | 1.798 | 1.798 | -0.012 (-0.66%) | 2,600 |
| 24 Nov 2023 | CNY | 1.815 | 1.815 | 1.81 | 1.81 | 1.81 | -0.028 (-1.52%) | 83,201 |
| 23 Nov 2023 | CNY | 1.81 | 1.838 | 1.8 | 1.838 | 1.838 | +0.026 (+1.43%) | 13,178 |
| 22 Nov 2023 | CNY | 1.825 | 1.838 | 1.812 | 1.812 | 1.812 | -0.028 (-1.52%) | 18,500 |
