| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 0.332 | 0.334 | 0.326 | 0.327 | 0.327 | -0.004 (-1.21%) | 6,796,593,370 |
| 8 Jan 2024 | CNY | 0.339 | 0.34 | 0.33 | 0.331 | 0.331 | -0.009 (-2.65%) | 4,607,452,960 |
| 5 Jan 2024 | CNY | 0.343 | 0.347 | 0.339 | 0.34 | 0.34 | -0.005 (-1.45%) | 4,631,031,610 |
| 4 Jan 2024 | CNY | 0.347 | 0.349 | 0.343 | 0.345 | 0.345 | 0.0 (0.0%) | 3,035,548,410 |
| 3 Jan 2024 | CNY | 0.343 | 0.346 | 0.342 | 0.345 | 0.345 | -0.002 (-0.58%) | 3,618,798,420 |
| 2 Jan 2024 | CNY | 0.353 | 0.355 | 0.347 | 0.347 | 0.347 | -0.001 (-0.29%) | 4,719,545,150 |
| 29 Dec 2023 | CNY | 0.349 | 0.352 | 0.346 | 0.348 | 0.348 | -0.001 (-0.29%) | 5,073,077,630 |
| 28 Dec 2023 | CNY | 0.338 | 0.352 | 0.337 | 0.349 | 0.349 | +0.011 (+3.25%) | 9,296,398,100 |
| 27 Dec 2023 | CNY | 0.338 | 0.34 | 0.336 | 0.338 | 0.338 | +0.004 (+1.20%) | 5,643,500,030 |
| 26 Dec 2023 | CNY | 0.335 | 0.337 | 0.333 | 0.334 | 0.334 | -0.001 (-0.30%) | 2,699,117,730 |
| 25 Dec 2023 | CNY | 0.334 | 0.336 | 0.331 | 0.335 | 0.335 | +0.005 (+1.52%) | 3,688,206,460 |
| 22 Dec 2023 | CNY | 0.359 | 0.361 | 0.329 | 0.33 | 0.33 | -0.026 (-7.30%) | 17,581,191,440 |
| 21 Dec 2023 | CNY | 0.351 | 0.357 | 0.35 | 0.356 | 0.356 | +0.001 (+0.28%) | 5,966,374,200 |
| 20 Dec 2023 | CNY | 0.357 | 0.359 | 0.355 | 0.355 | 0.355 | +0.002 (+0.57%) | 4,788,264,110 |
| 19 Dec 2023 | CNY | 0.355 | 0.356 | 0.351 | 0.353 | 0.353 | -0.004 (-1.12%) | 4,429,385,200 |
| 18 Dec 2023 | CNY | 0.358 | 0.359 | 0.355 | 0.357 | 0.357 | -0.004 (-1.11%) | 4,921,146,000 |
| 15 Dec 2023 | CNY | 0.356 | 0.365 | 0.355 | 0.361 | 0.361 | +0.009 (+2.56%) | 10,915,664,090 |
| 14 Dec 2023 | CNY | 0.358 | 0.36 | 0.351 | 0.352 | 0.352 | -0.001 (-0.28%) | 5,554,574,450 |
| 13 Dec 2023 | CNY | 0.358 | 0.359 | 0.353 | 0.353 | 0.353 | -0.007 (-1.94%) | 3,969,357,500 |
| 12 Dec 2023 | CNY | 0.356 | 0.361 | 0.355 | 0.36 | 0.36 | +0.004 (+1.12%) | 4,626,224,500 |
| 11 Dec 2023 | CNY | 0.354 | 0.358 | 0.35 | 0.356 | 0.356 | -0.002 (-0.56%) | 6,725,072,290 |
| 8 Dec 2023 | CNY | 0.358 | 0.362 | 0.355 | 0.358 | 0.358 | +0.002 (+0.56%) | 6,876,250,800 |
| 7 Dec 2023 | CNY | 0.358 | 0.359 | 0.354 | 0.356 | 0.356 | -0.005 (-1.39%) | 4,128,856,000 |
| 6 Dec 2023 | CNY | 0.355 | 0.364 | 0.354 | 0.361 | 0.361 | +0.007 (+1.98%) | 7,737,141,580 |
| 5 Dec 2023 | CNY | 0.364 | 0.365 | 0.352 | 0.354 | 0.354 | -0.012 (-3.28%) | 6,749,347,810 |
| 4 Dec 2023 | CNY | 0.374 | 0.375 | 0.365 | 0.366 | 0.366 | -0.009 (-2.40%) | 3,612,951,230 |
| 1 Dec 2023 | CNY | 0.374 | 0.375 | 0.37 | 0.375 | 0.375 | +0.001 (+0.27%) | 4,044,411,000 |
| 30 Nov 2023 | CNY | 0.374 | 0.376 | 0.37 | 0.374 | 0.374 | -0.001 (-0.27%) | 5,362,984,450 |
| 29 Nov 2023 | CNY | 0.383 | 0.384 | 0.373 | 0.375 | 0.375 | -0.01 (-2.60%) | 5,523,475,710 |
| 28 Nov 2023 | CNY | 0.391 | 0.391 | 0.382 | 0.385 | 0.385 | -0.006 (-1.53%) | 5,163,907,500 |
