| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 0.707 | 0.716 | 0.691 | 0.713 | 0.713 | +0.005 (+0.71%) | 46,605,980 |
| 24 Jan 2024 | CNY | 0.718 | 0.725 | 0.688 | 0.708 | 0.708 | -0.009 (-1.26%) | 51,188,940 |
| 23 Jan 2024 | CNY | 0.703 | 0.73 | 0.697 | 0.717 | 0.717 | +0.013 (+1.85%) | 49,799,930 |
| 22 Jan 2024 | CNY | 0.721 | 0.726 | 0.702 | 0.704 | 0.704 | -0.024 (-3.30%) | 54,002,760 |
| 19 Jan 2024 | CNY | 0.743 | 0.747 | 0.725 | 0.728 | 0.728 | -0.015 (-2.02%) | 49,964,910 |
| 18 Jan 2024 | CNY | 0.703 | 0.746 | 0.702 | 0.743 | 0.743 | +0.034 (+4.80%) | 68,384,234 |
| 17 Jan 2024 | CNY | 0.734 | 0.734 | 0.706 | 0.709 | 0.709 | -0.025 (-3.41%) | 35,352,900 |
| 16 Jan 2024 | CNY | 0.721 | 0.739 | 0.715 | 0.734 | 0.734 | +0.012 (+1.66%) | 40,171,570 |
| 15 Jan 2024 | CNY | 0.727 | 0.734 | 0.721 | 0.722 | 0.722 | -0.008 (-1.10%) | 29,130,090 |
| 12 Jan 2024 | CNY | 0.729 | 0.748 | 0.723 | 0.73 | 0.73 | +0.001 (+0.14%) | 37,817,680 |
| 11 Jan 2024 | CNY | 0.718 | 0.731 | 0.714 | 0.729 | 0.729 | +0.011 (+1.53%) | 32,002,770 |
| 10 Jan 2024 | CNY | 0.704 | 0.733 | 0.702 | 0.718 | 0.718 | +0.009 (+1.27%) | 41,018,000 |
| 9 Jan 2024 | CNY | 0.695 | 0.725 | 0.688 | 0.709 | 0.709 | +0.012 (+1.72%) | 39,080,640 |
| 8 Jan 2024 | CNY | 0.695 | 0.711 | 0.695 | 0.697 | 0.697 | -0.004 (-0.57%) | 24,720,590 |
| 5 Jan 2024 | CNY | 0.712 | 0.722 | 0.695 | 0.701 | 0.701 | -0.011 (-1.54%) | 27,487,020 |
| 4 Jan 2024 | CNY | 0.724 | 0.724 | 0.707 | 0.712 | 0.712 | -0.013 (-1.79%) | 26,238,800 |
| 3 Jan 2024 | CNY | 0.72 | 0.731 | 0.719 | 0.725 | 0.725 | +0.001 (+0.14%) | 28,923,320 |
| 2 Jan 2024 | CNY | 0.736 | 0.736 | 0.723 | 0.724 | 0.724 | -0.012 (-1.63%) | 35,800,490 |
| 29 Dec 2023 | CNY | 0.748 | 0.748 | 0.731 | 0.736 | 0.736 | -0.009 (-1.21%) | 48,215,850 |
| 28 Dec 2023 | CNY | 0.685 | 0.745 | 0.685 | 0.745 | 0.745 | +0.057 (+8.28%) | 87,228,510 |
| 27 Dec 2023 | CNY | 0.692 | 0.692 | 0.681 | 0.688 | 0.688 | -0.004 (-0.58%) | 26,303,780 |
| 26 Dec 2023 | CNY | 0.694 | 0.696 | 0.687 | 0.692 | 0.692 | 0.0 (0.0%) | 24,197,730 |
| 25 Dec 2023 | CNY | 0.688 | 0.698 | 0.688 | 0.692 | 0.692 | +0.002 (+0.29%) | 21,374,290 |
| 22 Dec 2023 | CNY | 0.682 | 0.7 | 0.673 | 0.69 | 0.69 | +0.008 (+1.17%) | 43,734,840 |
| 21 Dec 2023 | CNY | 0.658 | 0.688 | 0.657 | 0.682 | 0.682 | +0.021 (+3.18%) | 46,302,150 |
| 20 Dec 2023 | CNY | 0.669 | 0.671 | 0.66 | 0.661 | 0.661 | -0.005 (-0.75%) | 23,113,100 |
| 19 Dec 2023 | CNY | 0.656 | 0.673 | 0.656 | 0.666 | 0.666 | +0.007 (+1.06%) | 29,020,530 |
| 18 Dec 2023 | CNY | 0.675 | 0.675 | 0.658 | 0.659 | 0.659 | -0.016 (-2.37%) | 26,928,070 |
| 15 Dec 2023 | CNY | 0.675 | 0.687 | 0.672 | 0.675 | 0.675 | +0.004 (+0.60%) | 26,827,900 |
| 14 Dec 2023 | CNY | 0.673 | 0.683 | 0.67 | 0.671 | 0.671 | 0.0 (0.0%) | 22,236,543 |
