| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | CNY | 1.78 | 1.8 | 1.72 | 1.72 | 1.72 | -0.07 (-3.91%) | 29,457,670 |
| 29 Jan 2024 | CNY | 1.83 | 1.87 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 41,633,900 |
| 26 Jan 2024 | CNY | 1.77 | 1.84 | 1.76 | 1.82 | 1.82 | +0.05 (+2.82%) | 37,607,318 |
| 25 Jan 2024 | CNY | 1.69 | 1.77 | 1.69 | 1.77 | 1.77 | +0.07 (+4.12%) | 28,149,200 |
| 24 Jan 2024 | CNY | 1.63 | 1.7 | 1.63 | 1.7 | 1.7 | +0.07 (+4.29%) | 24,939,006 |
| 23 Jan 2024 | CNY | 1.61 | 1.65 | 1.57 | 1.63 | 1.63 | +0.02 (+1.24%) | 16,237,897 |
| 22 Jan 2024 | CNY | 1.68 | 1.71 | 1.59 | 1.61 | 1.61 | -0.08 (-4.73%) | 21,692,288 |
| 19 Jan 2024 | CNY | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 11,133,400 |
| 18 Jan 2024 | CNY | 1.71 | 1.72 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 22,478,760 |
| 17 Jan 2024 | CNY | 1.78 | 1.79 | 1.71 | 1.71 | 1.71 | -0.07 (-3.93%) | 19,107,700 |
| 16 Jan 2024 | CNY | 1.8 | 1.84 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 23,807,100 |
| 15 Jan 2024 | CNY | 1.78 | 1.81 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 15,509,556 |
| 12 Jan 2024 | CNY | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 18,271,998 |
| 11 Jan 2024 | CNY | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 15,703,213 |
| 10 Jan 2024 | CNY | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 9,628,000 |
| 9 Jan 2024 | CNY | 1.71 | 1.75 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 15,791,674 |
| 8 Jan 2024 | CNY | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 10,435,150 |
| 5 Jan 2024 | CNY | 1.75 | 1.77 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 12,905,486 |
| 4 Jan 2024 | CNY | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 11,452,836 |
| 3 Jan 2024 | CNY | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 12,509,660 |
| 2 Jan 2024 | CNY | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 11,420,406 |
| 29 Dec 2023 | CNY | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 12,893,200 |
| 28 Dec 2023 | CNY | 1.71 | 1.75 | 1.7 | 1.75 | 1.75 | +0.03 (+1.74%) | 11,299,978 |
| 27 Dec 2023 | CNY | 1.72 | 1.72 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 11,027,450 |
| 26 Dec 2023 | CNY | 1.73 | 1.74 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 7,545,000 |
| 25 Dec 2023 | CNY | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 8,120,210 |
| 22 Dec 2023 | CNY | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 14,872,600 |
| 21 Dec 2023 | CNY | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 17,795,174 |
| 20 Dec 2023 | CNY | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 14,459,400 |
| 19 Dec 2023 | CNY | 1.8 | 1.81 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 23,382,300 |
