| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 1.88 | 1.94 | 1.74 | 1.76 | 1.76 | -0.12 (-6.38%) | 71,995,650 |
| 27 Feb 2024 | CNY | 1.8 | 1.88 | 1.77 | 1.88 | 1.88 | +0.08 (+4.44%) | 54,451,610 |
| 26 Feb 2024 | CNY | 1.79 | 1.85 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 58,765,190 |
| 23 Feb 2024 | CNY | 1.74 | 1.8 | 1.73 | 1.8 | 1.8 | +0.06 (+3.45%) | 54,933,380 |
| 22 Feb 2024 | CNY | 1.72 | 1.76 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 47,464,390 |
| 21 Feb 2024 | CNY | 1.67 | 1.8 | 1.64 | 1.73 | 1.73 | +0.06 (+3.59%) | 60,616,840 |
| 20 Feb 2024 | CNY | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 47,060,700 |
| 19 Feb 2024 | CNY | 1.61 | 1.68 | 1.6 | 1.68 | 1.68 | +0.1 (+6.33%) | 60,741,770 |
| 8 Feb 2024 | CNY | 1.47 | 1.6 | 1.46 | 1.58 | 1.58 | +0.13 (+8.97%) | 65,844,940 |
| 7 Feb 2024 | CNY | 1.51 | 1.53 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 62,877,190 |
| 6 Feb 2024 | CNY | 1.51 | 1.6 | 1.42 | 1.49 | 1.49 | -0.09 (-5.70%) | 91,655,830 |
| 5 Feb 2024 | CNY | 1.72 | 1.74 | 1.58 | 1.58 | 1.58 | -0.18 (-10.23%) | 59,216,500 |
| 2 Feb 2024 | CNY | 1.82 | 1.91 | 1.68 | 1.76 | 1.76 | -0.04 (-2.22%) | 54,805,500 |
| 1 Feb 2024 | CNY | 1.88 | 1.88 | 1.78 | 1.8 | 1.8 | -0.09 (-4.76%) | 46,244,530 |
| 31 Jan 2024 | CNY | 1.98 | 2.01 | 1.88 | 1.89 | 1.89 | -0.13 (-6.44%) | 57,250,000 |
| 30 Jan 2024 | CNY | 2.08 | 2.11 | 2.02 | 2.02 | 2.02 | -0.07 (-3.35%) | 33,470,500 |
| 29 Jan 2024 | CNY | 2.19 | 2.2 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 43,579,180 |
| 26 Jan 2024 | CNY | 2.1 | 2.19 | 2.09 | 2.16 | 2.16 | +0.06 (+2.86%) | 68,269,430 |
| 25 Jan 2024 | CNY | 2.01 | 2.11 | 2 | 2.1 | 2.1 | +0.09 (+4.48%) | 47,368,050 |
| 24 Jan 2024 | CNY | 1.95 | 2.02 | 1.92 | 2.01 | 2.01 | +0.07 (+3.61%) | 46,413,790 |
| 23 Jan 2024 | CNY | 1.9 | 1.95 | 1.87 | 1.94 | 1.94 | +0.02 (+1.04%) | 31,782,330 |
| 22 Jan 2024 | CNY | 2.04 | 2.04 | 1.89 | 1.92 | 1.92 | -0.13 (-6.34%) | 46,677,630 |
| 19 Jan 2024 | CNY | 2.06 | 2.09 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 24,531,730 |
| 18 Jan 2024 | CNY | 2.05 | 2.08 | 2.01 | 2.06 | 2.06 | -0.02 (-0.96%) | 33,885,020 |
| 17 Jan 2024 | CNY | 2.13 | 2.13 | 2.08 | 2.08 | 2.08 | -0.06 (-2.80%) | 28,711,800 |
| 16 Jan 2024 | CNY | 2.18 | 2.19 | 2.1 | 2.14 | 2.14 | -0.04 (-1.83%) | 48,250,140 |
| 15 Jan 2024 | CNY | 2.16 | 2.2 | 2.13 | 2.18 | 2.18 | 0.0 (0.0%) | 43,584,270 |
| 12 Jan 2024 | CNY | 2.17 | 2.23 | 2.16 | 2.18 | 2.18 | -0.05 (-2.24%) | 61,751,350 |
| 11 Jan 2024 | CNY | 2.12 | 2.33 | 2.11 | 2.23 | 2.23 | +0.11 (+5.19%) | 79,423,180 |
| 10 Jan 2024 | CNY | 2.13 | 2.15 | 2.09 | 2.12 | 2.12 | -0.02 (-0.93%) | 30,559,300 |
