| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2023 | CNY | 1.38 | 1.398 | 1.332 | 1.336 | 1.336 | -0.022 (-1.62%) | 191,001,728 |
| 26 Dec 2023 | CNY | 1.336 | 1.358 | 1.326 | 1.358 | 1.358 | +0.032 (+2.41%) | 143,022,983 |
| 25 Dec 2023 | CNY | 1.315 | 1.328 | 1.308 | 1.326 | 1.326 | +0.021 (+1.61%) | 100,396,782 |
| 22 Dec 2023 | CNY | 1.31 | 1.324 | 1.297 | 1.305 | 1.305 | +0.003 (+0.23%) | 72,216,600 |
| 21 Dec 2023 | CNY | 1.313 | 1.335 | 1.299 | 1.302 | 1.302 | -0.038 (-2.84%) | 98,580,536 |
| 20 Dec 2023 | CNY | 1.317 | 1.375 | 1.317 | 1.34 | 1.34 | +0.039 (+3.00%) | 185,894,158 |
| 19 Dec 2023 | CNY | 1.282 | 1.306 | 1.282 | 1.301 | 1.301 | +0.018 (+1.40%) | 60,845,600 |
| 18 Dec 2023 | CNY | 1.27 | 1.299 | 1.269 | 1.283 | 1.283 | -0.002 (-0.16%) | 42,521,800 |
| 15 Dec 2023 | CNY | 1.291 | 1.295 | 1.282 | 1.285 | 1.285 | +0.003 (+0.23%) | 31,709,300 |
| 14 Dec 2023 | CNY | 1.266 | 1.292 | 1.264 | 1.282 | 1.282 | +0.021 (+1.67%) | 36,281,700 |
| 13 Dec 2023 | CNY | 1.249 | 1.264 | 1.249 | 1.261 | 1.261 | +0.019 (+1.53%) | 44,517,600 |
| 12 Dec 2023 | CNY | 1.246 | 1.254 | 1.237 | 1.242 | 1.242 | -0.004 (-0.32%) | 24,886,500 |
| 11 Dec 2023 | CNY | 1.247 | 1.248 | 1.241 | 1.246 | 1.246 | +0.016 (+1.30%) | 25,145,100 |
| 8 Dec 2023 | CNY | 1.236 | 1.245 | 1.228 | 1.23 | 1.23 | -0.011 (-0.89%) | 35,777,100 |
| 7 Dec 2023 | CNY | 1.24 | 1.247 | 1.236 | 1.241 | 1.241 | -0.013 (-1.04%) | 30,836,700 |
| 6 Dec 2023 | CNY | 1.236 | 1.255 | 1.236 | 1.254 | 1.254 | +0.033 (+2.70%) | 26,956,600 |
| 5 Dec 2023 | CNY | 1.235 | 1.235 | 1.22 | 1.221 | 1.221 | -0.026 (-2.09%) | 24,601,300 |
| 4 Dec 2023 | CNY | 1.24 | 1.248 | 1.238 | 1.247 | 1.247 | +0.007 (+0.56%) | 23,457,600 |
| 1 Dec 2023 | CNY | 1.245 | 1.246 | 1.234 | 1.24 | 1.24 | -0.005 (-0.40%) | 23,925,700 |
| 30 Nov 2023 | CNY | 1.235 | 1.246 | 1.231 | 1.245 | 1.245 | +0.012 (+0.97%) | 23,623,800 |
| 29 Nov 2023 | CNY | 1.23 | 1.241 | 1.23 | 1.233 | 1.233 | +0.004 (+0.33%) | 29,634,700 |
| 28 Nov 2023 | CNY | 1.228 | 1.231 | 1.223 | 1.229 | 1.229 | +0.001 (+0.08%) | 37,627,100 |
| 27 Nov 2023 | CNY | 1.227 | 1.235 | 1.223 | 1.228 | 1.228 | 0.0 (0.0%) | 39,518,500 |
| 24 Nov 2023 | CNY | 1.227 | 1.231 | 1.224 | 1.228 | 1.228 | +0.003 (+0.24%) | 51,631,600 |
| 23 Nov 2023 | CNY | 1.221 | 1.226 | 1.22 | 1.225 | 1.225 | +0.009 (+0.74%) | 12,337,800 |
| 22 Nov 2023 | CNY | 1.228 | 1.233 | 1.215 | 1.216 | 1.216 | -0.009 (-0.73%) | 27,100,400 |
| 21 Nov 2023 | CNY | 1.221 | 1.229 | 1.219 | 1.225 | 1.225 | +0.003 (+0.25%) | 16,276,900 |
| 20 Nov 2023 | CNY | 1.235 | 1.235 | 1.222 | 1.222 | 1.222 | -0.009 (-0.73%) | 27,346,700 |
| 17 Nov 2023 | CNY | 1.219 | 1.231 | 1.219 | 1.231 | 1.231 | +0.015 (+1.23%) | 26,129,600 |
| 16 Nov 2023 | CNY | 1.22 | 1.22 | 1.211 | 1.216 | 1.216 | -0.012 (-0.98%) | 35,162,700 |
