| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2024 | CNY | 1.1 | 1.13 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 20,070,787 |
| 22 Jan 2024 | CNY | 1.15 | 1.15 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 26,893,659 |
| 19 Jan 2024 | CNY | 1.12 | 1.18 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 31,091,720 |
| 18 Jan 2024 | CNY | 1.14 | 1.15 | 1.1 | 1.13 | 1.13 | -0.03 (-2.59%) | 35,807,892 |
| 17 Jan 2024 | CNY | 1.2 | 1.21 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 53,954,238 |
| 16 Jan 2024 | CNY | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 83,015,782 |
| 15 Jan 2024 | CNY | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.06 (+5.31%) | 24,575,670 |
| 12 Jan 2024 | CNY | 1.11 | 1.14 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 25,048,958 |
| 11 Jan 2024 | CNY | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 24,084,044 |
| 10 Jan 2024 | CNY | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 11,787,442 |
| 9 Jan 2024 | CNY | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 15,922,057 |
| 8 Jan 2024 | CNY | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 20,375,121 |
| 5 Jan 2024 | CNY | 1.14 | 1.15 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 27,098,720 |
| 4 Jan 2024 | CNY | 1.13 | 1.16 | 1.11 | 1.14 | 1.14 | +0.01 (+0.88%) | 36,632,273 |
| 3 Jan 2024 | CNY | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.0 (0.0%) | 26,379,406 |
| 2 Jan 2024 | CNY | 1.13 | 1.17 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 35,307,592 |
| 29 Dec 2023 | CNY | 1.11 | 1.15 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 40,237,014 |
| 28 Dec 2023 | CNY | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 46,436,956 |
| 27 Dec 2023 | CNY | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 26,148,506 |
| 26 Dec 2023 | CNY | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | +0.03 (+2.88%) | 39,525,309 |
| 25 Dec 2023 | CNY | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 37,943,530 |
| 22 Dec 2023 | CNY | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 27,415,863 |
| 21 Dec 2023 | CNY | 1.1 | 1.13 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 27,012,704 |
| 20 Dec 2023 | CNY | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 27,831,500 |
| 19 Dec 2023 | CNY | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 28,923,829 |
| 18 Dec 2023 | CNY | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 40,311,491 |
| 15 Dec 2023 | CNY | 1.13 | 1.19 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 44,525,956 |
| 14 Dec 2023 | CNY | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 47,368,995 |
| 13 Dec 2023 | CNY | 1.16 | 1.21 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 70,591,279 |
| 12 Dec 2023 | CNY | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.06 (+5.45%) | 41,755,912 |
