| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | +0.04 (+2.92%) | 31,091,196 |
| 23 Jan 2024 | CNY | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | +0.01 (+0.74%) | 33,250,096 |
| 22 Jan 2024 | CNY | 1.42 | 1.43 | 1.34 | 1.36 | 1.36 | -0.06 (-4.23%) | 42,802,225 |
| 19 Jan 2024 | CNY | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 18,347,600 |
| 18 Jan 2024 | CNY | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 42,917,168 |
| 17 Jan 2024 | CNY | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 21,072,805 |
| 16 Jan 2024 | CNY | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 31,086,155 |
| 15 Jan 2024 | CNY | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 19,179,100 |
| 12 Jan 2024 | CNY | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 32,304,768 |
| 11 Jan 2024 | CNY | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 22,857,580 |
| 10 Jan 2024 | CNY | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 15,051,338 |
| 9 Jan 2024 | CNY | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 15,353,060 |
| 8 Jan 2024 | CNY | 1.49 | 1.5 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 27,573,679 |
| 5 Jan 2024 | CNY | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 26,266,400 |
| 4 Jan 2024 | CNY | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 26,125,901 |
| 3 Jan 2024 | CNY | 1.48 | 1.51 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 28,267,568 |
| 2 Jan 2024 | CNY | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 33,990,599 |
| 29 Dec 2023 | CNY | 1.5 | 1.5 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 17,061,600 |
| 28 Dec 2023 | CNY | 1.47 | 1.5 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 31,897,400 |
| 27 Dec 2023 | CNY | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 15,592,700 |
| 26 Dec 2023 | CNY | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 12,518,800 |
| 25 Dec 2023 | CNY | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 13,690,596 |
| 22 Dec 2023 | CNY | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 29,796,106 |
| 21 Dec 2023 | CNY | 1.49 | 1.5 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 41,720,305 |
| 20 Dec 2023 | CNY | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 17,825,793 |
| 19 Dec 2023 | CNY | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 24,838,700 |
| 18 Dec 2023 | CNY | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 20,402,394 |
| 15 Dec 2023 | CNY | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 14,976,598 |
| 14 Dec 2023 | CNY | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 16,416,901 |
| 13 Dec 2023 | CNY | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 19,132,097 |
