| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 1.81 | 1.818 | 1.78 | 1.789 | 1.789 | -0.022 (-1.21%) | 5,783,058 |
| 29 Dec 2023 | CNY | 1.818 | 1.82 | 1.783 | 1.811 | 1.811 | -0.007 (-0.39%) | 8,079,750 |
| 28 Dec 2023 | CNY | 1.807 | 1.819 | 1.793 | 1.818 | 1.818 | 0.0 (0.0%) | 8,960,777 |
| 27 Dec 2023 | CNY | 1.823 | 1.84 | 1.794 | 1.818 | 1.818 | -0.013 (-0.71%) | 9,722,580 |
| 26 Dec 2023 | CNY | 1.829 | 1.844 | 1.79 | 1.831 | 1.831 | +0.002 (+0.11%) | 14,333,650 |
| 25 Dec 2023 | CNY | 1.817 | 1.831 | 1.78 | 1.829 | 1.829 | +0.002 (+0.11%) | 4,594,575 |
| 22 Dec 2023 | CNY | 1.796 | 1.856 | 1.796 | 1.827 | 1.827 | +0.031 (+1.73%) | 5,892,948 |
| 21 Dec 2023 | CNY | 1.743 | 1.807 | 1.704 | 1.796 | 1.796 | +0.046 (+2.63%) | 7,966,360 |
| 20 Dec 2023 | CNY | 1.698 | 1.76 | 1.682 | 1.75 | 1.75 | +0.052 (+3.06%) | 8,509,177 |
| 19 Dec 2023 | CNY | 1.691 | 1.719 | 1.672 | 1.698 | 1.698 | -0.003 (-0.18%) | 7,613,505 |
| 18 Dec 2023 | CNY | 1.703 | 1.707 | 1.675 | 1.701 | 1.701 | -0.004 (-0.23%) | 7,444,506 |
| 15 Dec 2023 | CNY | 1.693 | 1.708 | 1.66 | 1.705 | 1.705 | +0.01 (+0.59%) | 10,024,190 |
| 14 Dec 2023 | CNY | 1.734 | 1.734 | 1.686 | 1.695 | 1.695 | -0.041 (-2.36%) | 5,449,942 |
| 13 Dec 2023 | CNY | 1.748 | 1.748 | 1.72 | 1.736 | 1.736 | -0.015 (-0.86%) | 4,674,236 |
| 12 Dec 2023 | CNY | 1.768 | 1.768 | 1.731 | 1.751 | 1.751 | -0.017 (-0.96%) | 7,193,641 |
| 11 Dec 2023 | CNY | 1.763 | 1.769 | 1.733 | 1.768 | 1.768 | -0.004 (-0.23%) | 5,112,619 |
| 8 Dec 2023 | CNY | 1.782 | 1.795 | 1.761 | 1.772 | 1.772 | -0.024 (-1.34%) | 5,724,634 |
| 7 Dec 2023 | CNY | 1.797 | 1.798 | 1.771 | 1.796 | 1.796 | -0.001 (-0.06%) | 4,179,498 |
| 6 Dec 2023 | CNY | 1.77 | 1.804 | 1.768 | 1.797 | 1.797 | -0.001 (-0.06%) | 6,616,871 |
| 5 Dec 2023 | CNY | 1.781 | 1.808 | 1.767 | 1.798 | 1.798 | -0.004 (-0.22%) | 7,182,826 |
| 4 Dec 2023 | CNY | 1.808 | 1.808 | 1.774 | 1.802 | 1.802 | -0.006 (-0.33%) | 5,916,584 |
| 1 Dec 2023 | CNY | 1.804 | 1.809 | 1.795 | 1.808 | 1.808 | 0.0 (0.0%) | 6,609,855 |
| 30 Nov 2023 | CNY | 1.793 | 1.82 | 1.767 | 1.808 | 1.808 | +0.022 (+1.23%) | 9,580,601 |
| 29 Nov 2023 | CNY | 1.77 | 1.789 | 1.741 | 1.786 | 1.786 | +0.016 (+0.90%) | 9,613,012 |
| 28 Nov 2023 | CNY | 1.85 | 1.855 | 1.759 | 1.77 | 1.77 | -0.085 (-4.58%) | 12,780,640 |
| 27 Nov 2023 | CNY | 1.92 | 1.92 | 1.84 | 1.855 | 1.855 | -0.072 (-3.74%) | 6,646,759 |
| 24 Nov 2023 | CNY | 1.962 | 1.972 | 1.918 | 1.927 | 1.927 | -0.05 (-2.53%) | 3,067,932 |
| 23 Nov 2023 | CNY | 2 | 2.005 | 1.941 | 1.977 | 1.977 | -0.027 (-1.35%) | 3,090,373 |
| 22 Nov 2023 | CNY | 2.029 | 2.029 | 1.991 | 2.004 | 2.004 | -0.025 (-1.23%) | 2,095,477 |
| 21 Nov 2023 | CNY | 2.031 | 2.037 | 2.011 | 2.029 | 2.029 | -0.008 (-0.39%) | 1,977,122 |
