| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 0.773 | 0.779 | 0.746 | 0.763 | 0.763 | -0.011 (-1.42%) | 9,268,600 |
| 1 Feb 2024 | CNY | 0.778 | 0.781 | 0.763 | 0.774 | 0.774 | -0.005 (-0.64%) | 3,912,501 |
| 31 Jan 2024 | CNY | 0.79 | 0.79 | 0.769 | 0.779 | 0.779 | -0.009 (-1.14%) | 5,166,300 |
| 30 Jan 2024 | CNY | 0.796 | 0.801 | 0.786 | 0.788 | 0.788 | -0.013 (-1.62%) | 3,395,300 |
| 29 Jan 2024 | CNY | 0.811 | 0.814 | 0.8 | 0.801 | 0.801 | -0.011 (-1.35%) | 4,445,700 |
| 26 Jan 2024 | CNY | 0.808 | 0.814 | 0.803 | 0.812 | 0.812 | +0.002 (+0.25%) | 3,135,600 |
| 25 Jan 2024 | CNY | 0.798 | 0.812 | 0.792 | 0.81 | 0.81 | +0.012 (+1.50%) | 4,601,217 |
| 24 Jan 2024 | CNY | 0.794 | 0.802 | 0.776 | 0.798 | 0.798 | +0.006 (+0.76%) | 2,892,700 |
| 23 Jan 2024 | CNY | 0.786 | 0.795 | 0.774 | 0.792 | 0.792 | +0.01 (+1.28%) | 2,466,900 |
| 22 Jan 2024 | CNY | 0.813 | 0.813 | 0.778 | 0.782 | 0.782 | -0.03 (-3.69%) | 12,565,303 |
| 19 Jan 2024 | CNY | 0.81 | 0.817 | 0.808 | 0.812 | 0.812 | -0.001 (-0.12%) | 6,802,900 |
| 18 Jan 2024 | CNY | 0.805 | 0.813 | 0.791 | 0.813 | 0.813 | +0.004 (+0.49%) | 7,915,800 |
| 17 Jan 2024 | CNY | 0.818 | 0.823 | 0.808 | 0.809 | 0.809 | -0.014 (-1.70%) | 3,332,500 |
| 16 Jan 2024 | CNY | 0.819 | 0.823 | 0.814 | 0.823 | 0.823 | +0.004 (+0.49%) | 1,480,900 |
| 15 Jan 2024 | CNY | 0.819 | 0.819 | 0.819 | 0.819 | 0.819 | 0.0 (0.0%) | 3,512,105 |
| 12 Jan 2024 | CNY | 0.822 | 0.826 | 0.817 | 0.819 | 0.819 | -0.003 (-0.36%) | 4,035,705 |
| 11 Jan 2024 | CNY | 0.818 | 0.823 | 0.814 | 0.822 | 0.822 | +0.004 (+0.49%) | 2,306,900 |
| 10 Jan 2024 | CNY | 0.818 | 0.824 | 0.811 | 0.818 | 0.818 | +0.001 (+0.12%) | 3,344,300 |
| 9 Jan 2024 | CNY | 0.815 | 0.817 | 0.806 | 0.817 | 0.817 | +0.007 (+0.86%) | 8,258,803 |
| 8 Jan 2024 | CNY | 0.82 | 0.823 | 0.809 | 0.81 | 0.81 | -0.013 (-1.58%) | 6,159,200 |
| 5 Jan 2024 | CNY | 0.83 | 0.832 | 0.82 | 0.823 | 0.823 | -0.007 (-0.84%) | 3,917,400 |
| 4 Jan 2024 | CNY | 0.836 | 0.836 | 0.825 | 0.83 | 0.83 | -0.006 (-0.72%) | 3,575,900 |
| 3 Jan 2024 | CNY | 0.838 | 0.842 | 0.832 | 0.836 | 0.836 | -0.002 (-0.24%) | 9,069,200 |
| 2 Jan 2024 | CNY | 0.845 | 0.846 | 0.837 | 0.838 | 0.838 | -0.008 (-0.95%) | 7,336,410 |
| 29 Dec 2023 | CNY | 0.834 | 0.846 | 0.834 | 0.846 | 0.846 | +0.009 (+1.08%) | 5,989,645 |
| 28 Dec 2023 | CNY | 0.822 | 0.839 | 0.82 | 0.837 | 0.837 | +0.015 (+1.82%) | 10,636,653 |
| 27 Dec 2023 | CNY | 0.817 | 0.823 | 0.813 | 0.822 | 0.822 | +0.005 (+0.61%) | 7,652,500 |
| 26 Dec 2023 | CNY | 0.824 | 0.824 | 0.813 | 0.817 | 0.817 | -0.007 (-0.85%) | 3,959,700 |
| 25 Dec 2023 | CNY | 0.821 | 0.825 | 0.819 | 0.824 | 0.824 | +0.002 (+0.24%) | 4,676,300 |
| 22 Dec 2023 | CNY | 0.83 | 0.831 | 0.819 | 0.822 | 0.822 | -0.003 (-0.36%) | 3,826,658 |
