| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 0.678 | 0.688 | 0.635 | 0.668 | 0.668 | -0.013 (-1.91%) | 95,060,670 |
| 2 Feb 2024 | CNY | 0.71 | 0.714 | 0.662 | 0.681 | 0.681 | -0.031 (-4.35%) | 107,514,000 |
| 1 Feb 2024 | CNY | 0.701 | 0.726 | 0.694 | 0.712 | 0.712 | +0.01 (+1.42%) | 92,502,470 |
| 31 Jan 2024 | CNY | 0.718 | 0.724 | 0.701 | 0.702 | 0.702 | -0.018 (-2.50%) | 119,023,300 |
| 30 Jan 2024 | CNY | 0.743 | 0.751 | 0.718 | 0.72 | 0.72 | -0.032 (-4.26%) | 87,061,530 |
| 29 Jan 2024 | CNY | 0.782 | 0.789 | 0.75 | 0.752 | 0.752 | -0.03 (-3.84%) | 110,508,400 |
| 26 Jan 2024 | CNY | 0.801 | 0.801 | 0.779 | 0.782 | 0.782 | -0.025 (-3.10%) | 82,840,480 |
| 25 Jan 2024 | CNY | 0.781 | 0.808 | 0.778 | 0.807 | 0.807 | +0.019 (+2.41%) | 114,620,700 |
| 24 Jan 2024 | CNY | 0.8 | 0.804 | 0.761 | 0.788 | 0.788 | -0.008 (-1.01%) | 125,490,500 |
| 23 Jan 2024 | CNY | 0.788 | 0.801 | 0.779 | 0.796 | 0.796 | +0.006 (+0.76%) | 77,172,750 |
| 22 Jan 2024 | CNY | 0.821 | 0.824 | 0.783 | 0.79 | 0.79 | -0.034 (-4.13%) | 76,653,310 |
| 19 Jan 2024 | CNY | 0.831 | 0.839 | 0.823 | 0.824 | 0.824 | -0.007 (-0.84%) | 91,480,300 |
| 18 Jan 2024 | CNY | 0.809 | 0.831 | 0.8 | 0.831 | 0.831 | +0.016 (+1.96%) | 84,768,907 |
| 17 Jan 2024 | CNY | 0.83 | 0.838 | 0.813 | 0.815 | 0.815 | -0.025 (-2.98%) | 64,836,120 |
| 16 Jan 2024 | CNY | 0.83 | 0.843 | 0.825 | 0.84 | 0.84 | +0.013 (+1.57%) | 88,716,900 |
| 15 Jan 2024 | CNY | 0.826 | 0.842 | 0.82 | 0.827 | 0.827 | -0.003 (-0.36%) | 56,777,420 |
| 12 Jan 2024 | CNY | 0.833 | 0.842 | 0.829 | 0.83 | 0.83 | -0.007 (-0.84%) | 63,209,190 |
| 11 Jan 2024 | CNY | 0.823 | 0.84 | 0.821 | 0.837 | 0.837 | +0.012 (+1.45%) | 64,879,200 |
| 10 Jan 2024 | CNY | 0.827 | 0.838 | 0.814 | 0.825 | 0.825 | -0.002 (-0.24%) | 72,076,310 |
| 9 Jan 2024 | CNY | 0.834 | 0.839 | 0.82 | 0.827 | 0.827 | -0.001 (-0.12%) | 66,921,500 |
| 8 Jan 2024 | CNY | 0.857 | 0.857 | 0.828 | 0.828 | 0.828 | -0.028 (-3.27%) | 65,630,210 |
| 5 Jan 2024 | CNY | 0.871 | 0.877 | 0.851 | 0.856 | 0.856 | -0.015 (-1.72%) | 63,386,810 |
| 4 Jan 2024 | CNY | 0.879 | 0.882 | 0.866 | 0.871 | 0.871 | -0.013 (-1.47%) | 62,546,600 |
| 3 Jan 2024 | CNY | 0.884 | 0.895 | 0.877 | 0.884 | 0.884 | -0.003 (-0.34%) | 54,870,230 |
| 2 Jan 2024 | CNY | 0.905 | 0.907 | 0.886 | 0.887 | 0.887 | -0.022 (-2.42%) | 61,251,840 |
| 29 Dec 2023 | CNY | 0.906 | 0.915 | 0.904 | 0.909 | 0.909 | 0.0 (0.0%) | 68,710,740 |
| 28 Dec 2023 | CNY | 0.887 | 0.913 | 0.882 | 0.909 | 0.909 | +0.02 (+2.25%) | 104,503,100 |
| 27 Dec 2023 | CNY | 0.863 | 0.891 | 0.863 | 0.889 | 0.889 | +0.025 (+2.89%) | 119,731,600 |
| 26 Dec 2023 | CNY | 0.881 | 0.881 | 0.861 | 0.864 | 0.864 | -0.019 (-2.15%) | 74,820,210 |
| 25 Dec 2023 | CNY | 0.891 | 0.894 | 0.875 | 0.883 | 0.883 | -0.013 (-1.45%) | 58,859,700 |
