| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 0.776 | 0.778 | 0.77 | 0.777 | 0.777 | +0.002 (+0.26%) | 2,474,100 |
| 8 Feb 2024 | CNY | 0.78 | 0.791 | 0.77 | 0.775 | 0.775 | +0.001 (+0.13%) | 4,301,300 |
| 7 Feb 2024 | CNY | 0.755 | 0.777 | 0.751 | 0.774 | 0.774 | +0.027 (+3.61%) | 2,759,700 |
| 6 Feb 2024 | CNY | 0.683 | 0.747 | 0.683 | 0.747 | 0.747 | +0.055 (+7.95%) | 3,971,900 |
| 5 Feb 2024 | CNY | 0.681 | 0.704 | 0.655 | 0.692 | 0.692 | +0.003 (+0.44%) | 4,877,102 |
| 2 Feb 2024 | CNY | 0.714 | 0.714 | 0.681 | 0.689 | 0.689 | -0.026 (-3.64%) | 5,350,400 |
| 1 Feb 2024 | CNY | 0.708 | 0.726 | 0.705 | 0.715 | 0.715 | 0.0 (0.0%) | 4,915,500 |
| 31 Jan 2024 | CNY | 0.729 | 0.73 | 0.71 | 0.715 | 0.715 | -0.019 (-2.59%) | 5,353,000 |
| 30 Jan 2024 | CNY | 0.745 | 0.75 | 0.733 | 0.734 | 0.734 | -0.017 (-2.26%) | 5,440,800 |
| 29 Jan 2024 | CNY | 0.773 | 0.773 | 0.75 | 0.751 | 0.751 | -0.019 (-2.47%) | 4,319,000 |
| 26 Jan 2024 | CNY | 0.796 | 0.796 | 0.768 | 0.77 | 0.77 | -0.018 (-2.28%) | 5,142,800 |
| 25 Jan 2024 | CNY | 0.772 | 0.79 | 0.772 | 0.788 | 0.788 | +0.011 (+1.42%) | 4,791,900 |
| 24 Jan 2024 | CNY | 0.77 | 0.78 | 0.755 | 0.777 | 0.777 | +0.003 (+0.39%) | 7,124,900 |
| 23 Jan 2024 | CNY | 0.765 | 0.777 | 0.763 | 0.774 | 0.774 | +0.006 (+0.78%) | 4,560,300 |
| 22 Jan 2024 | CNY | 0.791 | 0.792 | 0.763 | 0.768 | 0.768 | -0.03 (-3.76%) | 5,756,600 |
| 19 Jan 2024 | CNY | 0.797 | 0.802 | 0.795 | 0.798 | 0.798 | -0.001 (-0.13%) | 4,711,800 |
| 18 Jan 2024 | CNY | 0.802 | 0.802 | 0.781 | 0.799 | 0.799 | -0.001 (-0.13%) | 6,630,100 |
| 17 Jan 2024 | CNY | 0.82 | 0.823 | 0.799 | 0.8 | 0.8 | -0.019 (-2.32%) | 4,673,300 |
| 16 Jan 2024 | CNY | 0.821 | 0.821 | 0.808 | 0.819 | 0.819 | -0.01 (-1.21%) | 5,954,800 |
| 15 Jan 2024 | CNY | 0.829 | 0.829 | 0.829 | 0.829 | 0.829 | 0.0 (0.0%) | 4,620,200 |
| 12 Jan 2024 | CNY | 0.842 | 0.842 | 0.829 | 0.829 | 0.829 | -0.014 (-1.66%) | 3,634,000 |
| 11 Jan 2024 | CNY | 0.838 | 0.846 | 0.834 | 0.843 | 0.843 | -0.001 (-0.12%) | 5,115,200 |
| 10 Jan 2024 | CNY | 0.854 | 0.858 | 0.843 | 0.844 | 0.844 | -0.011 (-1.29%) | 5,319,000 |
| 9 Jan 2024 | CNY | 0.858 | 0.862 | 0.852 | 0.855 | 0.855 | -0.008 (-0.93%) | 5,439,200 |
| 8 Jan 2024 | CNY | 0.868 | 0.868 | 0.86 | 0.863 | 0.863 | -0.007 (-0.80%) | 3,472,500 |
| 5 Jan 2024 | CNY | 0.88 | 0.88 | 0.867 | 0.87 | 0.87 | -0.012 (-1.36%) | 5,482,600 |
| 4 Jan 2024 | CNY | 0.888 | 0.889 | 0.878 | 0.882 | 0.882 | -0.008 (-0.90%) | 4,544,800 |
| 3 Jan 2024 | CNY | 0.895 | 0.899 | 0.888 | 0.89 | 0.89 | -0.005 (-0.56%) | 4,602,800 |
| 2 Jan 2024 | CNY | 0.904 | 0.906 | 0.89 | 0.895 | 0.895 | -0.01 (-1.10%) | 6,815,500 |
| 29 Dec 2023 | CNY | 0.895 | 0.909 | 0.894 | 0.905 | 0.905 | +0.013 (+1.46%) | 5,631,903 |
