| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 1.41 | 1.42 | 1.32 | 1.32 | 1.32 | -0.09 (-6.38%) | 92,976,800 |
| 27 Feb 2024 | CNY | 1.35 | 1.41 | 1.34 | 1.41 | 1.41 | +0.05 (+3.68%) | 78,914,020 |
| 26 Feb 2024 | CNY | 1.33 | 1.44 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 104,017,620 |
| 23 Feb 2024 | CNY | 1.3 | 1.33 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 59,937,420 |
| 22 Feb 2024 | CNY | 1.27 | 1.32 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 64,936,960 |
| 21 Feb 2024 | CNY | 1.23 | 1.31 | 1.22 | 1.28 | 1.28 | +0.04 (+3.23%) | 73,117,670 |
| 20 Feb 2024 | CNY | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 35,145,490 |
| 19 Feb 2024 | CNY | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | +0.03 (+2.46%) | 52,417,260 |
| 8 Feb 2024 | CNY | 1.17 | 1.22 | 1.14 | 1.22 | 1.22 | +0.05 (+4.27%) | 69,168,720 |
| 7 Feb 2024 | CNY | 1.22 | 1.26 | 1.15 | 1.17 | 1.17 | -0.06 (-4.88%) | 74,000,480 |
| 6 Feb 2024 | CNY | 1.13 | 1.25 | 1.08 | 1.23 | 1.23 | +0.07 (+6.03%) | 81,248,290 |
| 5 Feb 2024 | CNY | 1.24 | 1.25 | 1.14 | 1.16 | 1.16 | -0.1 (-7.94%) | 80,912,840 |
| 2 Feb 2024 | CNY | 1.33 | 1.35 | 1.2 | 1.26 | 1.26 | -0.07 (-5.26%) | 80,493,450 |
| 1 Feb 2024 | CNY | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 44,882,820 |
| 31 Jan 2024 | CNY | 1.4 | 1.41 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 42,679,540 |
| 30 Jan 2024 | CNY | 1.42 | 1.44 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 29,463,000 |
| 29 Jan 2024 | CNY | 1.49 | 1.49 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 44,196,670 |
| 26 Jan 2024 | CNY | 1.46 | 1.52 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 47,709,900 |
| 25 Jan 2024 | CNY | 1.44 | 1.47 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 39,516,940 |
| 24 Jan 2024 | CNY | 1.43 | 1.45 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 43,127,860 |
| 23 Jan 2024 | CNY | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 32,505,990 |
| 22 Jan 2024 | CNY | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 41,887,020 |
| 19 Jan 2024 | CNY | 1.5 | 1.51 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 25,104,780 |
| 18 Jan 2024 | CNY | 1.47 | 1.5 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 47,048,330 |
| 17 Jan 2024 | CNY | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 26,301,970 |
| 16 Jan 2024 | CNY | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 42,086,780 |
| 15 Jan 2024 | CNY | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 24,115,570 |
| 12 Jan 2024 | CNY | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 60,253,850 |
| 11 Jan 2024 | CNY | 1.49 | 1.54 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 66,300,920 |
| 10 Jan 2024 | CNY | 1.5 | 1.53 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 50,967,620 |
