| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 21,532,702 |
| 15 Mar 2024 | CNY | 1.62 | 1.66 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 31,474,400 |
| 14 Mar 2024 | CNY | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 19,978,600 |
| 13 Mar 2024 | CNY | 1.63 | 1.64 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 14,991,675 |
| 12 Mar 2024 | CNY | 1.61 | 1.64 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 22,115,365 |
| 11 Mar 2024 | CNY | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 18,185,303 |
| 8 Mar 2024 | CNY | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 9,947,381 |
| 7 Mar 2024 | CNY | 1.58 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 14,380,000 |
| 6 Mar 2024 | CNY | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 11,965,788 |
| 5 Mar 2024 | CNY | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 9,348,600 |
| 4 Mar 2024 | CNY | 1.6 | 1.61 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 16,183,819 |
| 1 Mar 2024 | CNY | 1.61 | 1.62 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 17,967,984 |
| 29 Feb 2024 | CNY | 1.55 | 1.61 | 1.54 | 1.61 | 1.61 | +0.03 (+1.90%) | 27,043,785 |
| 28 Feb 2024 | CNY | 1.65 | 1.69 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 50,207,001 |
| 27 Feb 2024 | CNY | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +0.02 (+1.23%) | 23,536,000 |
| 26 Feb 2024 | CNY | 1.62 | 1.65 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 25,343,217 |
| 23 Feb 2024 | CNY | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | +0.03 (+1.89%) | 29,735,359 |
| 22 Feb 2024 | CNY | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 22,900,434 |
| 21 Feb 2024 | CNY | 1.52 | 1.6 | 1.51 | 1.57 | 1.57 | +0.03 (+1.95%) | 30,929,271 |
| 20 Feb 2024 | CNY | 1.52 | 1.54 | 1.49 | 1.54 | 1.54 | +0.01 (+0.65%) | 23,815,311 |
| 19 Feb 2024 | CNY | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | +0.03 (+2%) | 25,988,691 |
| 8 Feb 2024 | CNY | 1.43 | 1.51 | 1.4 | 1.5 | 1.5 | +0.09 (+6.38%) | 32,385,778 |
| 7 Feb 2024 | CNY | 1.48 | 1.49 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 26,528,404 |
| 6 Feb 2024 | CNY | 1.39 | 1.5 | 1.33 | 1.45 | 1.45 | +0.03 (+2.11%) | 38,712,543 |
| 5 Feb 2024 | CNY | 1.53 | 1.53 | 1.4 | 1.42 | 1.42 | -0.12 (-7.79%) | 42,985,243 |
| 2 Feb 2024 | CNY | 1.6 | 1.64 | 1.49 | 1.54 | 1.54 | -0.06 (-3.75%) | 40,171,978 |
| 1 Feb 2024 | CNY | 1.62 | 1.65 | 1.56 | 1.6 | 1.6 | -0.05 (-3.03%) | 46,331,300 |
| 31 Jan 2024 | CNY | 1.74 | 1.8 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 65,052,409 |
| 30 Jan 2024 | CNY | 1.73 | 1.75 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 30,825,687 |
| 29 Jan 2024 | CNY | 1.78 | 1.79 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 29,833,200 |
