| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2024 | CNY | 1.78 | 1.8 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 50,625,600 |
| 6 Mar 2024 | CNY | 1.78 | 1.8 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 45,038,746 |
| 5 Mar 2024 | CNY | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 62,516,100 |
| 4 Mar 2024 | CNY | 1.85 | 1.87 | 1.79 | 1.81 | 1.81 | -0.04 (-2.16%) | 62,133,700 |
| 1 Mar 2024 | CNY | 1.8 | 1.85 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 75,951,376 |
| 29 Feb 2024 | CNY | 1.72 | 1.81 | 1.71 | 1.8 | 1.8 | +0.06 (+3.45%) | 76,897,246 |
| 28 Feb 2024 | CNY | 1.86 | 1.89 | 1.73 | 1.74 | 1.74 | -0.11 (-5.95%) | 113,589,000 |
| 27 Feb 2024 | CNY | 1.8 | 1.85 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 68,757,900 |
| 26 Feb 2024 | CNY | 1.75 | 1.83 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 90,908,376 |
| 23 Feb 2024 | CNY | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 65,578,401 |
| 22 Feb 2024 | CNY | 1.7 | 1.73 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 47,988,028 |
| 21 Feb 2024 | CNY | 1.68 | 1.74 | 1.66 | 1.71 | 1.71 | +0.03 (+1.79%) | 64,591,462 |
| 20 Feb 2024 | CNY | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 52,042,000 |
| 19 Feb 2024 | CNY | 1.64 | 1.69 | 1.63 | 1.68 | 1.68 | +0.07 (+4.35%) | 65,838,356 |
| 8 Feb 2024 | CNY | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | +0.08 (+5.23%) | 69,088,610 |
| 7 Feb 2024 | CNY | 1.55 | 1.59 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 76,355,600 |
| 6 Feb 2024 | CNY | 1.45 | 1.58 | 1.4 | 1.53 | 1.53 | +0.07 (+4.79%) | 78,522,300 |
| 5 Feb 2024 | CNY | 1.59 | 1.6 | 1.44 | 1.46 | 1.46 | -0.14 (-8.75%) | 88,877,825 |
| 2 Feb 2024 | CNY | 1.67 | 1.71 | 1.53 | 1.6 | 1.6 | -0.08 (-4.76%) | 87,503,945 |
| 1 Feb 2024 | CNY | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 53,796,420 |
| 31 Jan 2024 | CNY | 1.75 | 1.76 | 1.68 | 1.69 | 1.69 | -0.11 (-6.11%) | 96,937,800 |
| 30 Jan 2024 | CNY | 1.83 | 1.86 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 44,650,700 |
| 29 Jan 2024 | CNY | 1.9 | 1.92 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 54,962,600 |
| 26 Jan 2024 | CNY | 1.91 | 1.94 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 58,612,200 |
| 25 Jan 2024 | CNY | 1.87 | 1.92 | 1.86 | 1.91 | 1.91 | +0.05 (+2.69%) | 60,085,700 |
| 24 Jan 2024 | CNY | 1.84 | 1.87 | 1.8 | 1.86 | 1.86 | +0.03 (+1.64%) | 62,030,600 |
| 23 Jan 2024 | CNY | 1.8 | 1.85 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 56,934,700 |
| 22 Jan 2024 | CNY | 1.94 | 1.94 | 1.8 | 1.82 | 1.82 | -0.11 (-5.70%) | 71,381,300 |
| 19 Jan 2024 | CNY | 1.94 | 1.98 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 49,064,000 |
| 18 Jan 2024 | CNY | 1.92 | 1.95 | 1.88 | 1.94 | 1.94 | +0.01 (+0.52%) | 73,574,069 |
