| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 165,835,804 |
| 10 Jan 2024 | CNY | 1.41 | 1.43 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 145,827,900 |
| 9 Jan 2024 | CNY | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 129,680,021 |
| 8 Jan 2024 | CNY | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 195,053,366 |
| 5 Jan 2024 | CNY | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 192,231,165 |
| 4 Jan 2024 | CNY | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 181,947,500 |
| 3 Jan 2024 | CNY | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 114,101,632 |
| 2 Jan 2024 | CNY | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 139,438,021 |
| 29 Dec 2023 | CNY | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 204,678,449 |
| 28 Dec 2023 | CNY | 1.4 | 1.46 | 1.39 | 1.46 | 1.46 | +0.06 (+4.29%) | 335,404,908 |
| 27 Dec 2023 | CNY | 1.41 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 137,695,721 |
| 26 Dec 2023 | CNY | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 151,718,120 |
| 25 Dec 2023 | CNY | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 133,155,288 |
| 22 Dec 2023 | CNY | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 241,871,551 |
| 21 Dec 2023 | CNY | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | +0.02 (+1.44%) | 309,316,925 |
| 20 Dec 2023 | CNY | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 234,248,996 |
| 19 Dec 2023 | CNY | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 266,186,392 |
| 18 Dec 2023 | CNY | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 240,872,219 |
| 15 Dec 2023 | CNY | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 171,412,571 |
| 14 Dec 2023 | CNY | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 220,479,652 |
| 13 Dec 2023 | CNY | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -0.04 (-2.61%) | 364,709,433 |
| 12 Dec 2023 | CNY | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 238,692,426 |
| 11 Dec 2023 | CNY | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 478,871,275 |
| 8 Dec 2023 | CNY | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | +0.04 (+2.61%) | 629,142,625 |
| 7 Dec 2023 | CNY | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 220,935,876 |
| 6 Dec 2023 | CNY | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 192,865,908 |
| 5 Dec 2023 | CNY | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 148,462,790 |
| 4 Dec 2023 | CNY | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 133,164,390 |
| 1 Dec 2023 | CNY | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 179,349,733 |
| 30 Nov 2023 | CNY | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 134,317,896 |
