| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 1.2 | 1.24 | 1.1 | 1.11 | 1.11 | -0.09 (-7.50%) | 225,446,450 |
| 27 Feb 2024 | CNY | 1.15 | 1.21 | 1.14 | 1.2 | 1.2 | +0.04 (+3.45%) | 162,016,360 |
| 26 Feb 2024 | CNY | 1.11 | 1.21 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 221,493,000 |
| 23 Feb 2024 | CNY | 1.07 | 1.13 | 1.06 | 1.12 | 1.12 | +0.04 (+3.70%) | 187,211,220 |
| 22 Feb 2024 | CNY | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 135,200,880 |
| 21 Feb 2024 | CNY | 1.05 | 1.12 | 1.03 | 1.08 | 1.08 | +0.02 (+1.89%) | 191,851,110 |
| 20 Feb 2024 | CNY | 1 | 1.11 | 0.99 | 1.06 | 1.06 | +0.04 (+3.92%) | 205,712,770 |
| 19 Feb 2024 | CNY | 0.93 | 1.02 | 0.92 | 1.02 | 1.02 | +0.09 (+9.68%) | 181,037,890 |
| 8 Feb 2024 | CNY | 0.78 | 0.93 | 0.78 | 0.93 | 0.93 | +0.07 (+8.14%) | 162,209,950 |
| 7 Feb 2024 | CNY | 0.94 | 0.95 | 0.86 | 0.86 | 0.86 | -0.1 (-10.42%) | 178,246,180 |
| 6 Feb 2024 | CNY | 0.96 | 1.01 | 0.91 | 0.96 | 0.96 | -0.05 (-4.95%) | 210,619,660 |
| 5 Feb 2024 | CNY | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | -0.11 (-9.82%) | 120,285,390 |
| 2 Feb 2024 | CNY | 1.13 | 1.18 | 1.08 | 1.12 | 1.12 | -0.01 (-0.88%) | 93,707,290 |
| 1 Feb 2024 | CNY | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 61,681,140 |
| 31 Jan 2024 | CNY | 1.17 | 1.2 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 88,496,840 |
| 30 Jan 2024 | CNY | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 68,583,920 |
| 29 Jan 2024 | CNY | 1.33 | 1.34 | 1.23 | 1.25 | 1.25 | -0.06 (-4.58%) | 112,625,530 |
| 26 Jan 2024 | CNY | 1.29 | 1.35 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 137,117,840 |
| 25 Jan 2024 | CNY | 1.22 | 1.3 | 1.22 | 1.29 | 1.29 | +0.06 (+4.88%) | 117,643,790 |
| 24 Jan 2024 | CNY | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | +0.05 (+4.24%) | 105,035,940 |
| 23 Jan 2024 | CNY | 1.17 | 1.2 | 1.11 | 1.18 | 1.18 | -0.01 (-0.84%) | 71,542,650 |
| 22 Jan 2024 | CNY | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 69,368,680 |
| 19 Jan 2024 | CNY | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 50,504,280 |
| 18 Jan 2024 | CNY | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 74,909,450 |
| 17 Jan 2024 | CNY | 1.29 | 1.3 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 94,823,460 |
| 16 Jan 2024 | CNY | 1.35 | 1.38 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 124,268,820 |
| 15 Jan 2024 | CNY | 1.31 | 1.36 | 1.28 | 1.34 | 1.34 | +0.02 (+1.52%) | 150,081,180 |
| 12 Jan 2024 | CNY | 1.26 | 1.39 | 1.25 | 1.32 | 1.32 | +0.06 (+4.76%) | 188,318,590 |
| 11 Jan 2024 | CNY | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 71,153,210 |
| 10 Jan 2024 | CNY | 1.22 | 1.25 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 69,398,220 |
