| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 0.856 | 0.879 | 0.856 | 0.879 | 0.879 | +0.023 (+2.69%) | 10,326,690 |
| 15 Mar 2024 | CNY | 0.858 | 0.858 | 0.841 | 0.856 | 0.856 | 0.0 (0.0%) | 11,818,980 |
| 14 Mar 2024 | CNY | 0.868 | 0.868 | 0.843 | 0.856 | 0.856 | -0.014 (-1.61%) | 10,853,930 |
| 13 Mar 2024 | CNY | 0.88 | 0.887 | 0.869 | 0.87 | 0.87 | -0.002 (-0.23%) | 13,348,270 |
| 12 Mar 2024 | CNY | 0.864 | 0.89 | 0.856 | 0.872 | 0.872 | +0.008 (+0.93%) | 9,489,921 |
| 11 Mar 2024 | CNY | 0.853 | 0.866 | 0.849 | 0.864 | 0.864 | +0.01 (+1.17%) | 7,953,502 |
| 8 Mar 2024 | CNY | 0.838 | 0.86 | 0.838 | 0.854 | 0.854 | +0.008 (+0.95%) | 14,647,320 |
| 7 Mar 2024 | CNY | 0.854 | 0.871 | 0.837 | 0.846 | 0.846 | -0.01 (-1.17%) | 13,528,400 |
| 6 Mar 2024 | CNY | 0.873 | 0.873 | 0.847 | 0.856 | 0.856 | -0.014 (-1.61%) | 10,091,650 |
| 5 Mar 2024 | CNY | 0.865 | 0.883 | 0.865 | 0.87 | 0.87 | -0.003 (-0.34%) | 10,920,800 |
| 4 Mar 2024 | CNY | 0.872 | 0.884 | 0.854 | 0.873 | 0.873 | +0.003 (+0.34%) | 10,579,810 |
| 1 Mar 2024 | CNY | 0.851 | 0.872 | 0.85 | 0.87 | 0.87 | +0.023 (+2.72%) | 12,640,930 |
| 29 Feb 2024 | CNY | 0.799 | 0.847 | 0.798 | 0.847 | 0.847 | +0.047 (+5.88%) | 12,163,680 |
| 28 Feb 2024 | CNY | 0.842 | 0.854 | 0.796 | 0.8 | 0.8 | -0.04 (-4.76%) | 17,610,200 |
| 27 Feb 2024 | CNY | 0.797 | 0.841 | 0.791 | 0.84 | 0.84 | +0.043 (+5.40%) | 13,705,240 |
| 26 Feb 2024 | CNY | 0.792 | 0.809 | 0.792 | 0.797 | 0.797 | +0.003 (+0.38%) | 12,385,180 |
| 23 Feb 2024 | CNY | 0.793 | 0.797 | 0.785 | 0.794 | 0.794 | +0.004 (+0.51%) | 7,051,538 |
| 22 Feb 2024 | CNY | 0.781 | 0.798 | 0.774 | 0.79 | 0.79 | +0.009 (+1.15%) | 18,532,700 |
| 21 Feb 2024 | CNY | 0.778 | 0.794 | 0.769 | 0.781 | 0.781 | +0.004 (+0.51%) | 10,078,710 |
| 20 Feb 2024 | CNY | 0.783 | 0.784 | 0.72 | 0.777 | 0.777 | -0.006 (-0.77%) | 9,896,988 |
| 19 Feb 2024 | CNY | 0.799 | 0.799 | 0.767 | 0.783 | 0.783 | +0.019 (+2.49%) | 13,341,410 |
| 8 Feb 2024 | CNY | 0.745 | 0.775 | 0.74 | 0.764 | 0.764 | +0.024 (+3.24%) | 13,763,710 |
| 7 Feb 2024 | CNY | 0.721 | 0.749 | 0.721 | 0.74 | 0.74 | +0.02 (+2.78%) | 7,048,523 |
| 6 Feb 2024 | CNY | 0.678 | 0.727 | 0.67 | 0.72 | 0.72 | +0.047 (+6.98%) | 17,294,570 |
| 5 Feb 2024 | CNY | 0.685 | 0.691 | 0.644 | 0.673 | 0.673 | -0.012 (-1.75%) | 8,646,641 |
| 2 Feb 2024 | CNY | 0.714 | 0.716 | 0.67 | 0.685 | 0.685 | -0.029 (-4.06%) | 13,914,520 |
| 1 Feb 2024 | CNY | 0.703 | 0.726 | 0.696 | 0.714 | 0.714 | +0.004 (+0.56%) | 16,387,820 |
| 31 Jan 2024 | CNY | 0.719 | 0.733 | 0.664 | 0.71 | 0.71 | -0.016 (-2.20%) | 17,097,910 |
| 30 Jan 2024 | CNY | 0.75 | 0.754 | 0.725 | 0.726 | 0.726 | -0.027 (-3.59%) | 12,707,000 |
| 29 Jan 2024 | CNY | 0.78 | 0.785 | 0.753 | 0.753 | 0.753 | -0.027 (-3.46%) | 10,388,330 |
