| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 1.073 | 1.073 | 1.043 | 1.047 | 1.047 | -0.021 (-1.97%) | 18,986,302 |
| 23 Feb 2024 | CNY | 1.062 | 1.07 | 1.061 | 1.068 | 1.068 | +0.006 (+0.56%) | 16,916,902 |
| 22 Feb 2024 | CNY | 1.051 | 1.062 | 1.05 | 1.062 | 1.062 | +0.009 (+0.85%) | 23,209,102 |
| 21 Feb 2024 | CNY | 1.057 | 1.065 | 1.053 | 1.053 | 1.053 | -0.005 (-0.47%) | 20,035,771 |
| 20 Feb 2024 | CNY | 1.051 | 1.066 | 1.047 | 1.058 | 1.058 | +0.005 (+0.47%) | 17,963,602 |
| 19 Feb 2024 | CNY | 1.04 | 1.054 | 1.033 | 1.053 | 1.053 | +0.019 (+1.84%) | 22,143,899 |
| 8 Feb 2024 | CNY | 1.026 | 1.038 | 1.025 | 1.034 | 1.034 | +0.009 (+0.88%) | 26,103,100 |
| 7 Feb 2024 | CNY | 1.006 | 1.025 | 1.002 | 1.025 | 1.025 | +0.014 (+1.38%) | 21,839,201 |
| 6 Feb 2024 | CNY | 0.963 | 1.016 | 0.963 | 1.011 | 1.011 | +0.025 (+2.54%) | 24,009,701 |
| 5 Feb 2024 | CNY | 0.998 | 0.999 | 0.965 | 0.986 | 0.986 | -0.013 (-1.30%) | 27,970,900 |
| 2 Feb 2024 | CNY | 1.01 | 1.017 | 0.978 | 0.999 | 0.999 | -0.007 (-0.70%) | 29,516,000 |
| 1 Feb 2024 | CNY | 1.019 | 1.019 | 1.002 | 1.006 | 1.006 | -0.013 (-1.28%) | 27,416,400 |
| 31 Jan 2024 | CNY | 1.02 | 1.033 | 1.015 | 1.019 | 1.019 | -0.004 (-0.39%) | 23,794,905 |
| 30 Jan 2024 | CNY | 1.032 | 1.038 | 1.022 | 1.023 | 1.023 | -0.01 (-0.97%) | 25,373,300 |
| 29 Jan 2024 | CNY | 1.038 | 1.047 | 1.028 | 1.033 | 1.033 | -0.004 (-0.39%) | 23,906,903 |
| 26 Jan 2024 | CNY | 1.028 | 1.038 | 1.026 | 1.037 | 1.037 | +0.009 (+0.88%) | 28,193,706 |
| 25 Jan 2024 | CNY | 1.002 | 1.029 | 0.998 | 1.028 | 1.028 | +0.026 (+2.59%) | 25,914,201 |
| 24 Jan 2024 | CNY | 0.981 | 1.003 | 0.978 | 1.002 | 1.002 | +0.021 (+2.14%) | 27,594,100 |
| 23 Jan 2024 | CNY | 0.978 | 0.986 | 0.958 | 0.981 | 0.981 | +0.007 (+0.72%) | 21,078,600 |
| 22 Jan 2024 | CNY | 1.013 | 1.013 | 0.966 | 0.974 | 0.974 | -0.03 (-2.99%) | 30,141,700 |
| 19 Jan 2024 | CNY | 1.011 | 1.011 | 1 | 1.004 | 1.004 | -0.007 (-0.69%) | 26,166,605 |
| 18 Jan 2024 | CNY | 1.019 | 1.029 | 0.984 | 1.011 | 1.011 | -0.008 (-0.79%) | 29,985,900 |
| 17 Jan 2024 | CNY | 1.026 | 1.035 | 1.019 | 1.019 | 1.019 | -0.014 (-1.36%) | 21,894,500 |
| 16 Jan 2024 | CNY | 1.038 | 1.038 | 1.023 | 1.033 | 1.033 | -0.007 (-0.67%) | 25,459,700 |
| 15 Jan 2024 | CNY | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 19,536,200 |
| 12 Jan 2024 | CNY | 1.03 | 1.043 | 1.028 | 1.04 | 1.04 | +0.012 (+1.17%) | 24,828,504 |
| 11 Jan 2024 | CNY | 1.036 | 1.036 | 1.026 | 1.028 | 1.028 | -0.004 (-0.39%) | 18,906,300 |
| 10 Jan 2024 | CNY | 1.033 | 1.035 | 1.027 | 1.032 | 1.032 | -0.003 (-0.29%) | 22,813,900 |
| 9 Jan 2024 | CNY | 1.031 | 1.037 | 1.026 | 1.035 | 1.035 | +0.004 (+0.39%) | 16,202,600 |
| 8 Jan 2024 | CNY | 1.037 | 1.04 | 1.031 | 1.031 | 1.031 | -0.01 (-0.96%) | 24,202,400 |
