| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 0.847 | 0.86 | 0.845 | 0.852 | 0.852 | +0.002 (+0.24%) | 19,830,270 |
| 8 Jan 2024 | CNY | 0.87 | 0.872 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 19,307,590 |
| 5 Jan 2024 | CNY | 0.881 | 0.89 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 13,469,600 |
| 4 Jan 2024 | CNY | 0.894 | 0.894 | 0.876 | 0.88 | 0.88 | -0.013 (-1.46%) | 18,924,950 |
| 3 Jan 2024 | CNY | 0.901 | 0.903 | 0.888 | 0.893 | 0.893 | -0.011 (-1.22%) | 19,682,250 |
| 2 Jan 2024 | CNY | 0.905 | 0.907 | 0.9 | 0.904 | 0.904 | +0.001 (+0.11%) | 20,717,760 |
| 29 Dec 2023 | CNY | 0.895 | 0.905 | 0.895 | 0.903 | 0.903 | +0.006 (+0.67%) | 20,676,160 |
| 28 Dec 2023 | CNY | 0.872 | 0.9 | 0.869 | 0.897 | 0.897 | +0.025 (+2.87%) | 21,695,700 |
| 27 Dec 2023 | CNY | 0.871 | 0.875 | 0.862 | 0.872 | 0.872 | +0.004 (+0.46%) | 16,788,620 |
| 26 Dec 2023 | CNY | 0.88 | 0.883 | 0.865 | 0.868 | 0.868 | -0.01 (-1.14%) | 15,543,540 |
| 25 Dec 2023 | CNY | 0.871 | 0.88 | 0.868 | 0.878 | 0.878 | +0.006 (+0.69%) | 16,178,250 |
| 22 Dec 2023 | CNY | 0.865 | 0.879 | 0.856 | 0.872 | 0.872 | +0.008 (+0.93%) | 15,533,930 |
| 21 Dec 2023 | CNY | 0.85 | 0.866 | 0.845 | 0.864 | 0.864 | +0.01 (+1.17%) | 19,252,380 |
| 20 Dec 2023 | CNY | 0.863 | 0.865 | 0.851 | 0.854 | 0.854 | -0.009 (-1.04%) | 14,136,110 |
| 19 Dec 2023 | CNY | 0.867 | 0.87 | 0.856 | 0.863 | 0.863 | -0.004 (-0.46%) | 16,930,400 |
| 18 Dec 2023 | CNY | 0.88 | 0.889 | 0.864 | 0.867 | 0.867 | -0.016 (-1.81%) | 19,199,610 |
| 15 Dec 2023 | CNY | 0.884 | 0.895 | 0.881 | 0.883 | 0.883 | -0.002 (-0.23%) | 18,601,460 |
| 14 Dec 2023 | CNY | 0.895 | 0.901 | 0.884 | 0.885 | 0.885 | -0.009 (-1.01%) | 14,755,000 |
| 13 Dec 2023 | CNY | 0.906 | 0.906 | 0.891 | 0.894 | 0.894 | -0.01 (-1.11%) | 18,889,400 |
| 12 Dec 2023 | CNY | 0.906 | 0.906 | 0.901 | 0.904 | 0.904 | -0.002 (-0.22%) | 12,529,480 |
| 11 Dec 2023 | CNY | 0.895 | 0.909 | 0.89 | 0.906 | 0.906 | +0.003 (+0.33%) | 16,360,820 |
| 8 Dec 2023 | CNY | 0.905 | 0.909 | 0.901 | 0.903 | 0.903 | -0.003 (-0.33%) | 12,060,040 |
| 7 Dec 2023 | CNY | 0.91 | 0.91 | 0.898 | 0.906 | 0.906 | -0.005 (-0.55%) | 18,732,920 |
| 6 Dec 2023 | CNY | 0.899 | 0.919 | 0.895 | 0.911 | 0.911 | +0.012 (+1.33%) | 19,664,330 |
| 5 Dec 2023 | CNY | 0.914 | 0.915 | 0.898 | 0.899 | 0.899 | -0.016 (-1.75%) | 21,468,250 |
| 4 Dec 2023 | CNY | 0.915 | 0.92 | 0.913 | 0.915 | 0.915 | +0.001 (+0.11%) | 17,640,100 |
| 1 Dec 2023 | CNY | 0.917 | 0.918 | 0.906 | 0.914 | 0.914 | -0.003 (-0.33%) | 23,318,510 |
| 30 Nov 2023 | CNY | 0.922 | 0.922 | 0.911 | 0.917 | 0.917 | -0.005 (-0.54%) | 20,368,380 |
| 29 Nov 2023 | CNY | 0.924 | 0.93 | 0.919 | 0.922 | 0.922 | -0.003 (-0.32%) | 17,720,830 |
| 28 Nov 2023 | CNY | 0.918 | 0.925 | 0.913 | 0.925 | 0.925 | +0.007 (+0.76%) | 14,965,090 |
