| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 0.888 | 0.896 | 0.884 | 0.896 | 0.896 | +0.008 (+0.90%) | 16,234,160 |
| 6 Feb 2024 | CNY | 0.865 | 0.888 | 0.856 | 0.888 | 0.888 | +0.022 (+2.54%) | 11,586,190 |
| 5 Feb 2024 | CNY | 0.85 | 0.872 | 0.846 | 0.866 | 0.866 | -0.002 (-0.23%) | 15,681,210 |
| 2 Feb 2024 | CNY | 0.864 | 0.87 | 0.842 | 0.868 | 0.868 | +0.004 (+0.46%) | 12,832,200 |
| 1 Feb 2024 | CNY | 0.873 | 0.88 | 0.859 | 0.864 | 0.864 | -0.012 (-1.37%) | 7,853,802 |
| 31 Jan 2024 | CNY | 0.868 | 0.876 | 0.862 | 0.876 | 0.876 | +0.005 (+0.57%) | 10,532,020 |
| 30 Jan 2024 | CNY | 0.879 | 0.879 | 0.868 | 0.871 | 0.871 | -0.01 (-1.14%) | 11,052,100 |
| 29 Jan 2024 | CNY | 0.884 | 0.891 | 0.88 | 0.881 | 0.881 | -0.003 (-0.34%) | 9,858,100 |
| 26 Jan 2024 | CNY | 0.879 | 0.885 | 0.875 | 0.884 | 0.884 | +0.006 (+0.68%) | 6,740,100 |
| 25 Jan 2024 | CNY | 0.863 | 0.881 | 0.859 | 0.878 | 0.878 | +0.014 (+1.62%) | 11,770,340 |
| 24 Jan 2024 | CNY | 0.856 | 0.864 | 0.844 | 0.864 | 0.864 | +0.016 (+1.89%) | 13,689,900 |
| 23 Jan 2024 | CNY | 0.844 | 0.86 | 0.84 | 0.848 | 0.848 | -0.004 (-0.47%) | 21,788,000 |
| 22 Jan 2024 | CNY | 0.86 | 0.864 | 0.843 | 0.852 | 0.852 | -0.01 (-1.16%) | 10,748,520 |
| 19 Jan 2024 | CNY | 0.864 | 0.867 | 0.855 | 0.862 | 0.862 | -0.003 (-0.35%) | 9,336,300 |
| 18 Jan 2024 | CNY | 0.854 | 0.866 | 0.837 | 0.865 | 0.865 | +0.011 (+1.29%) | 10,888,300 |
| 17 Jan 2024 | CNY | 0.869 | 0.869 | 0.854 | 0.854 | 0.854 | -0.015 (-1.73%) | 6,084,300 |
| 16 Jan 2024 | CNY | 0.863 | 0.869 | 0.86 | 0.869 | 0.869 | +0.007 (+0.81%) | 6,368,515 |
| 15 Jan 2024 | CNY | 0.856 | 0.868 | 0.856 | 0.862 | 0.862 | -0.003 (-0.35%) | 2,112,902 |
| 12 Jan 2024 | CNY | 0.864 | 0.869 | 0.848 | 0.865 | 0.865 | 0.0 (0.0%) | 2,710,097 |
| 11 Jan 2024 | CNY | 0.86 | 0.869 | 0.857 | 0.865 | 0.865 | +0.002 (+0.23%) | 2,891,709 |
| 10 Jan 2024 | CNY | 0.864 | 0.869 | 0.859 | 0.863 | 0.863 | -0.001 (-0.12%) | 1,505,200 |
| 9 Jan 2024 | CNY | 0.867 | 0.867 | 0.859 | 0.864 | 0.864 | -0.002 (-0.23%) | 4,539,003 |
| 8 Jan 2024 | CNY | 0.882 | 0.882 | 0.861 | 0.866 | 0.866 | -0.007 (-0.80%) | 5,188,701 |
| 5 Jan 2024 | CNY | 0.873 | 0.882 | 0.869 | 0.873 | 0.873 | -0.001 (-0.11%) | 2,859,304 |
| 4 Jan 2024 | CNY | 0.877 | 0.881 | 0.868 | 0.874 | 0.874 | -0.004 (-0.46%) | 2,994,201 |
| 3 Jan 2024 | CNY | 0.876 | 0.881 | 0.874 | 0.878 | 0.878 | +0.002 (+0.23%) | 4,911,217 |
| 2 Jan 2024 | CNY | 0.884 | 0.884 | 0.876 | 0.876 | 0.876 | -0.008 (-0.90%) | 2,817,221 |
| 29 Dec 2023 | CNY | 0.879 | 0.885 | 0.878 | 0.884 | 0.884 | +0.004 (+0.45%) | 1,933,008 |
| 28 Dec 2023 | CNY | 0.865 | 0.88 | 0.865 | 0.88 | 0.88 | +0.017 (+1.97%) | 3,894,713 |
| 27 Dec 2023 | CNY | 0.863 | 0.865 | 0.857 | 0.863 | 0.863 | +0.003 (+0.35%) | 3,392,100 |
