| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 0.825 | 0.84 | 0.78 | 0.788 | 0.788 | -0.034 (-4.14%) | 10,010,000 |
| 27 Feb 2024 | CNY | 0.788 | 0.822 | 0.784 | 0.822 | 0.822 | +0.031 (+3.92%) | 9,173,800 |
| 26 Feb 2024 | CNY | 0.791 | 0.799 | 0.776 | 0.791 | 0.791 | -0.002 (-0.25%) | 7,831,900 |
| 23 Feb 2024 | CNY | 0.779 | 0.796 | 0.763 | 0.793 | 0.793 | +0.026 (+3.39%) | 9,866,700 |
| 22 Feb 2024 | CNY | 0.749 | 0.769 | 0.747 | 0.767 | 0.767 | +0.013 (+1.72%) | 4,468,600 |
| 21 Feb 2024 | CNY | 0.745 | 0.771 | 0.721 | 0.754 | 0.754 | +0.004 (+0.53%) | 9,212,300 |
| 20 Feb 2024 | CNY | 0.744 | 0.76 | 0.701 | 0.75 | 0.75 | +0.002 (+0.27%) | 8,459,500 |
| 19 Feb 2024 | CNY | 0.765 | 0.77 | 0.728 | 0.748 | 0.748 | +0.023 (+3.17%) | 11,078,800 |
| 8 Feb 2024 | CNY | 0.681 | 0.73 | 0.681 | 0.725 | 0.725 | +0.026 (+3.72%) | 10,892,800 |
| 7 Feb 2024 | CNY | 0.68 | 0.705 | 0.665 | 0.699 | 0.699 | +0.016 (+2.34%) | 13,796,200 |
| 6 Feb 2024 | CNY | 0.641 | 0.693 | 0.622 | 0.683 | 0.683 | +0.03 (+4.59%) | 14,240,900 |
| 5 Feb 2024 | CNY | 0.7 | 0.703 | 0.638 | 0.653 | 0.653 | -0.054 (-7.64%) | 14,981,900 |
| 2 Feb 2024 | CNY | 0.721 | 0.748 | 0.687 | 0.707 | 0.707 | -0.013 (-1.81%) | 8,115,600 |
| 1 Feb 2024 | CNY | 0.734 | 0.741 | 0.708 | 0.72 | 0.72 | -0.015 (-2.04%) | 6,405,700 |
| 31 Jan 2024 | CNY | 0.751 | 0.765 | 0.729 | 0.735 | 0.735 | -0.019 (-2.52%) | 3,456,100 |
| 30 Jan 2024 | CNY | 0.781 | 0.781 | 0.753 | 0.754 | 0.754 | -0.027 (-3.46%) | 3,552,100 |
| 29 Jan 2024 | CNY | 0.796 | 0.801 | 0.777 | 0.781 | 0.781 | -0.018 (-2.25%) | 4,605,400 |
| 26 Jan 2024 | CNY | 0.8 | 0.814 | 0.79 | 0.799 | 0.799 | -0.002 (-0.25%) | 5,743,200 |
| 25 Jan 2024 | CNY | 0.771 | 0.801 | 0.762 | 0.801 | 0.801 | +0.03 (+3.89%) | 7,748,000 |
| 24 Jan 2024 | CNY | 0.765 | 0.771 | 0.745 | 0.771 | 0.771 | +0.011 (+1.45%) | 6,581,300 |
| 23 Jan 2024 | CNY | 0.741 | 0.76 | 0.73 | 0.76 | 0.76 | +0.019 (+2.56%) | 7,734,300 |
| 22 Jan 2024 | CNY | 0.784 | 0.788 | 0.734 | 0.741 | 0.741 | -0.048 (-6.08%) | 7,630,100 |
| 19 Jan 2024 | CNY | 0.785 | 0.801 | 0.779 | 0.789 | 0.789 | +0.003 (+0.38%) | 4,481,000 |
| 18 Jan 2024 | CNY | 0.788 | 0.788 | 0.759 | 0.786 | 0.786 | +0.003 (+0.38%) | 6,644,700 |
| 17 Jan 2024 | CNY | 0.798 | 0.799 | 0.782 | 0.783 | 0.783 | -0.018 (-2.25%) | 3,750,110 |
| 16 Jan 2024 | CNY | 0.808 | 0.808 | 0.79 | 0.801 | 0.801 | -0.009 (-1.11%) | 6,259,600 |
| 15 Jan 2024 | CNY | 0.806 | 0.819 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 4,584,400 |
| 12 Jan 2024 | CNY | 0.826 | 0.826 | 0.809 | 0.81 | 0.81 | -0.016 (-1.94%) | 5,026,900 |
| 11 Jan 2024 | CNY | 0.804 | 0.828 | 0.763 | 0.826 | 0.826 | +0.02 (+2.48%) | 6,015,700 |
| 10 Jan 2024 | CNY | 0.825 | 0.825 | 0.804 | 0.806 | 0.806 | -0.021 (-2.54%) | 4,556,700 |
