| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 1.038 | 1.044 | 1.034 | 1.042 | 1.042 | +0.003 (+0.29%) | 42,026,400 |
| 25 Jan 2024 | CNY | 1.03 | 1.041 | 1.025 | 1.039 | 1.039 | +0.009 (+0.87%) | 46,600,600 |
| 24 Jan 2024 | CNY | 1.025 | 1.033 | 1.009 | 1.03 | 1.03 | +0.009 (+0.88%) | 56,839,200 |
| 23 Jan 2024 | CNY | 1.021 | 1.027 | 1.011 | 1.021 | 1.021 | -0.001 (-0.10%) | 54,195,200 |
| 22 Jan 2024 | CNY | 1.041 | 1.041 | 1.014 | 1.022 | 1.022 | -0.02 (-1.92%) | 46,421,300 |
| 19 Jan 2024 | CNY | 1.036 | 1.046 | 1.031 | 1.042 | 1.042 | +0.003 (+0.29%) | 50,778,700 |
| 18 Jan 2024 | CNY | 1.025 | 1.045 | 1.01 | 1.039 | 1.039 | +0.011 (+1.07%) | 61,588,900 |
| 17 Jan 2024 | CNY | 1.05 | 1.05 | 1.028 | 1.028 | 1.028 | -0.022 (-2.10%) | 48,184,827 |
| 16 Jan 2024 | CNY | 1.043 | 1.05 | 1.037 | 1.05 | 1.05 | +0.006 (+0.57%) | 51,108,200 |
| 15 Jan 2024 | CNY | 1.044 | 1.044 | 1.044 | 1.044 | 1.044 | 0.0 (0.0%) | 38,560,700 |
| 12 Jan 2024 | CNY | 1.044 | 1.051 | 1.037 | 1.044 | 1.044 | -0.001 (-0.10%) | 34,996,800 |
| 11 Jan 2024 | CNY | 1.042 | 1.049 | 1.037 | 1.045 | 1.045 | +0.003 (+0.29%) | 69,257,000 |
| 10 Jan 2024 | CNY | 1.037 | 1.05 | 1.033 | 1.042 | 1.042 | +0.004 (+0.39%) | 57,871,000 |
| 9 Jan 2024 | CNY | 1.029 | 1.04 | 1.027 | 1.038 | 1.038 | +0.008 (+0.78%) | 49,299,000 |
| 8 Jan 2024 | CNY | 1.046 | 1.048 | 1.03 | 1.03 | 1.03 | -0.016 (-1.53%) | 52,156,400 |
| 5 Jan 2024 | CNY | 1.047 | 1.056 | 1.041 | 1.046 | 1.046 | -0.002 (-0.19%) | 40,212,800 |
| 4 Jan 2024 | CNY | 1.055 | 1.055 | 1.037 | 1.048 | 1.048 | -0.007 (-0.66%) | 56,308,900 |
| 3 Jan 2024 | CNY | 1.058 | 1.062 | 1.048 | 1.055 | 1.055 | -0.003 (-0.28%) | 47,319,700 |
| 2 Jan 2024 | CNY | 1.07 | 1.071 | 1.057 | 1.058 | 1.058 | -0.014 (-1.31%) | 44,061,000 |
| 29 Dec 2023 | CNY | 1.069 | 1.075 | 1.064 | 1.072 | 1.072 | +0.003 (+0.28%) | 45,863,300 |
| 28 Dec 2023 | CNY | 1.046 | 1.075 | 1.044 | 1.069 | 1.069 | +0.025 (+2.39%) | 58,724,100 |
| 27 Dec 2023 | CNY | 1.036 | 1.047 | 1.034 | 1.044 | 1.044 | +0.007 (+0.68%) | 40,837,700 |
| 26 Dec 2023 | CNY | 1.044 | 1.044 | 1.034 | 1.037 | 1.037 | -0.006 (-0.58%) | 35,002,200 |
| 25 Dec 2023 | CNY | 1.039 | 1.043 | 1.037 | 1.043 | 1.043 | +0.004 (+0.38%) | 33,979,900 |
| 22 Dec 2023 | CNY | 1.031 | 1.043 | 1.027 | 1.039 | 1.039 | +0.006 (+0.58%) | 43,282,300 |
| 21 Dec 2023 | CNY | 1.013 | 1.034 | 1.013 | 1.033 | 1.033 | +0.016 (+1.57%) | 46,472,600 |
| 20 Dec 2023 | CNY | 1.03 | 1.031 | 1.016 | 1.017 | 1.017 | -0.012 (-1.17%) | 43,523,900 |
| 19 Dec 2023 | CNY | 1.032 | 1.032 | 1.023 | 1.029 | 1.029 | -0.002 (-0.19%) | 41,826,700 |
| 18 Dec 2023 | CNY | 1.026 | 1.034 | 1.022 | 1.031 | 1.031 | +0.002 (+0.19%) | 49,965,300 |
| 15 Dec 2023 | CNY | 1.029 | 1.045 | 1.028 | 1.029 | 1.029 | -0.001 (-0.10%) | 44,338,900 |
