| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 1.051 | 1.055 | 1.046 | 1.052 | 1.052 | +0.001 (+0.10%) | 13,258,800 |
| 8 Jan 2024 | CNY | 1.063 | 1.065 | 1.05 | 1.051 | 1.051 | -0.015 (-1.41%) | 14,690,700 |
| 5 Jan 2024 | CNY | 1.071 | 1.079 | 1.06 | 1.066 | 1.066 | -0.007 (-0.65%) | 13,131,200 |
| 4 Jan 2024 | CNY | 1.083 | 1.083 | 1.067 | 1.073 | 1.073 | -0.012 (-1.11%) | 13,224,200 |
| 3 Jan 2024 | CNY | 1.086 | 1.088 | 1.078 | 1.085 | 1.085 | -0.001 (-0.09%) | 14,332,700 |
| 2 Jan 2024 | CNY | 1.099 | 1.099 | 1.086 | 1.086 | 1.086 | -0.011 (-1.00%) | 12,622,600 |
| 29 Dec 2023 | CNY | 1.091 | 1.097 | 1.091 | 1.097 | 1.097 | +0.009 (+0.83%) | 11,591,000 |
| 28 Dec 2023 | CNY | 1.065 | 1.092 | 1.065 | 1.088 | 1.088 | +0.024 (+2.26%) | 10,968,500 |
| 27 Dec 2023 | CNY | 1.065 | 1.067 | 1.058 | 1.064 | 1.064 | 0.0 (0.0%) | 7,560,200 |
| 26 Dec 2023 | CNY | 1.068 | 1.068 | 1.059 | 1.064 | 1.064 | -0.006 (-0.56%) | 7,006,900 |
| 25 Dec 2023 | CNY | 1.067 | 1.072 | 1.064 | 1.07 | 1.07 | 0.0 (0.0%) | 10,586,400 |
| 22 Dec 2023 | CNY | 1.066 | 1.075 | 1.062 | 1.07 | 1.07 | +0.004 (+0.38%) | 9,387,900 |
| 21 Dec 2023 | CNY | 1.056 | 1.071 | 1.054 | 1.066 | 1.066 | +0.007 (+0.66%) | 10,787,800 |
| 20 Dec 2023 | CNY | 1.071 | 1.071 | 1.059 | 1.059 | 1.059 | -0.011 (-1.03%) | 11,358,400 |
| 19 Dec 2023 | CNY | 1.069 | 1.073 | 1.063 | 1.07 | 1.07 | +0.001 (+0.09%) | 11,632,200 |
| 18 Dec 2023 | CNY | 1.076 | 1.077 | 1.066 | 1.069 | 1.069 | -0.007 (-0.65%) | 8,147,100 |
| 15 Dec 2023 | CNY | 1.084 | 1.088 | 1.073 | 1.076 | 1.076 | -0.003 (-0.28%) | 8,200,940 |
| 14 Dec 2023 | CNY | 1.085 | 1.093 | 1.078 | 1.079 | 1.079 | -0.006 (-0.55%) | 7,856,300 |
| 13 Dec 2023 | CNY | 1.099 | 1.099 | 1.082 | 1.085 | 1.085 | -0.016 (-1.45%) | 9,419,450 |
| 12 Dec 2023 | CNY | 1.096 | 1.101 | 1.094 | 1.101 | 1.101 | +0.005 (+0.46%) | 16,678,900 |
| 11 Dec 2023 | CNY | 1.098 | 1.099 | 1.075 | 1.096 | 1.096 | +0.006 (+0.55%) | 8,593,960 |
| 8 Dec 2023 | CNY | 1.088 | 1.093 | 1.086 | 1.09 | 1.09 | +0.004 (+0.37%) | 9,894,000 |
| 7 Dec 2023 | CNY | 1.087 | 1.091 | 1.08 | 1.086 | 1.086 | -0.001 (-0.09%) | 8,807,600 |
| 6 Dec 2023 | CNY | 1.086 | 1.093 | 1.082 | 1.087 | 1.087 | +0.001 (+0.09%) | 8,584,300 |
| 5 Dec 2023 | CNY | 1.108 | 1.108 | 1.084 | 1.086 | 1.086 | -0.022 (-1.99%) | 6,761,540 |
| 4 Dec 2023 | CNY | 1.113 | 1.114 | 1.107 | 1.108 | 1.108 | -0.005 (-0.45%) | 11,991,860 |
| 1 Dec 2023 | CNY | 1.116 | 1.116 | 1.104 | 1.113 | 1.113 | -0.003 (-0.27%) | 8,278,100 |
| 30 Nov 2023 | CNY | 1.114 | 1.116 | 1.11 | 1.116 | 1.116 | +0.002 (+0.18%) | 8,625,600 |
| 29 Nov 2023 | CNY | 1.12 | 1.12 | 1.111 | 1.114 | 1.114 | -0.006 (-0.54%) | 8,730,700 |
| 28 Nov 2023 | CNY | 1.118 | 1.121 | 1.113 | 1.12 | 1.12 | +0.002 (+0.18%) | 7,169,700 |
