| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 1.146 | 1.153 | 1.143 | 1.147 | 1.147 | -0.001 (-0.09%) | 152,093,069 |
| 28 Dec 2023 | CNY | 1.122 | 1.15 | 1.122 | 1.148 | 1.148 | +0.026 (+2.32%) | 356,760,143 |
| 27 Dec 2023 | CNY | 1.12 | 1.125 | 1.114 | 1.122 | 1.122 | +0.001 (+0.09%) | 324,247,063 |
| 26 Dec 2023 | CNY | 1.127 | 1.127 | 1.117 | 1.121 | 1.121 | -0.005 (-0.44%) | 241,629,472 |
| 25 Dec 2023 | CNY | 1.126 | 1.128 | 1.121 | 1.126 | 1.126 | 0.0 (0.0%) | 507,465,407 |
| 22 Dec 2023 | CNY | 1.121 | 1.131 | 1.115 | 1.126 | 1.126 | +0.005 (+0.45%) | 204,517,470 |
| 21 Dec 2023 | CNY | 1.103 | 1.123 | 1.101 | 1.121 | 1.121 | +0.014 (+1.26%) | 345,891,792 |
| 20 Dec 2023 | CNY | 1.118 | 1.119 | 1.106 | 1.107 | 1.107 | -0.007 (-0.63%) | 181,129,641 |
| 19 Dec 2023 | CNY | 1.113 | 1.119 | 1.106 | 1.114 | 1.114 | +0.001 (+0.09%) | 222,687,240 |
| 18 Dec 2023 | CNY | 1.11 | 1.117 | 1.1 | 1.113 | 1.113 | +0.001 (+0.09%) | 167,872,804 |
| 15 Dec 2023 | CNY | 1.117 | 1.129 | 1.108 | 1.112 | 1.112 | +0.002 (+0.18%) | 144,744,656 |
| 14 Dec 2023 | CNY | 1.122 | 1.128 | 1.11 | 1.11 | 1.11 | -0.007 (-0.63%) | 110,599,147 |
| 13 Dec 2023 | CNY | 1.136 | 1.136 | 1.116 | 1.117 | 1.117 | -0.021 (-1.85%) | 137,649,902 |
| 12 Dec 2023 | CNY | 1.131 | 1.139 | 1.128 | 1.138 | 1.138 | +0.006 (+0.53%) | 79,669,070 |
| 11 Dec 2023 | CNY | 1.12 | 1.137 | 1.109 | 1.132 | 1.132 | +0.006 (+0.53%) | 151,140,571 |
| 8 Dec 2023 | CNY | 1.124 | 1.131 | 1.121 | 1.126 | 1.126 | +0.002 (+0.18%) | 59,967,887 |
| 7 Dec 2023 | CNY | 1.128 | 1.129 | 1.116 | 1.124 | 1.124 | -0.003 (-0.27%) | 103,025,814 |
| 6 Dec 2023 | CNY | 1.126 | 1.135 | 1.124 | 1.127 | 1.127 | -0.002 (-0.18%) | 178,933,478 |
| 5 Dec 2023 | CNY | 1.152 | 1.152 | 1.127 | 1.129 | 1.129 | -0.023 (-2.00%) | 100,251,834 |
| 4 Dec 2023 | CNY | 1.16 | 1.163 | 1.152 | 1.152 | 1.152 | -0.008 (-0.69%) | 73,429,232 |
| 1 Dec 2023 | CNY | 1.168 | 1.168 | 1.151 | 1.16 | 1.16 | -0.008 (-0.68%) | 132,196,659 |
| 30 Nov 2023 | CNY | 1.164 | 1.172 | 1.163 | 1.168 | 1.168 | +0.002 (+0.17%) | 198,813,957 |
| 29 Nov 2023 | CNY | 1.171 | 1.174 | 1.161 | 1.166 | 1.166 | -0.005 (-0.43%) | 52,010,917 |
| 28 Nov 2023 | CNY | 1.17 | 1.173 | 1.166 | 1.171 | 1.171 | -0.001 (-0.09%) | 38,220,268 |
| 27 Nov 2023 | CNY | 1.181 | 1.181 | 1.164 | 1.172 | 1.172 | -0.01 (-0.85%) | 54,528,852 |
| 24 Nov 2023 | CNY | 1.185 | 1.187 | 1.179 | 1.182 | 1.182 | -0.007 (-0.59%) | 47,344,031 |
| 23 Nov 2023 | CNY | 1.183 | 1.19 | 1.177 | 1.189 | 1.189 | +0.005 (+0.42%) | 48,181,521 |
| 22 Nov 2023 | CNY | 1.19 | 1.192 | 1.183 | 1.184 | 1.184 | -0.01 (-0.84%) | 39,284,580 |
| 21 Nov 2023 | CNY | 1.192 | 1.202 | 1.19 | 1.194 | 1.194 | +0.006 (+0.51%) | 73,364,019 |
| 20 Nov 2023 | CNY | 1.185 | 1.193 | 1.177 | 1.188 | 1.188 | +0.003 (+0.25%) | 58,031,590 |
