| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 0.665 | 0.669 | 0.633 | 0.65 | 0.65 | -0.016 (-2.40%) | 2,122,152,903 |
| 1 Feb 2024 | CNY | 0.656 | 0.679 | 0.655 | 0.666 | 0.666 | +0.007 (+1.06%) | 1,663,572,124 |
| 31 Jan 2024 | CNY | 0.66 | 0.67 | 0.658 | 0.659 | 0.659 | -0.001 (-0.15%) | 1,535,407,358 |
| 30 Jan 2024 | CNY | 0.67 | 0.68 | 0.658 | 0.66 | 0.66 | -0.015 (-2.22%) | 1,185,016,830 |
| 29 Jan 2024 | CNY | 0.705 | 0.705 | 0.675 | 0.675 | 0.675 | -0.028 (-3.98%) | 1,583,249,172 |
| 26 Jan 2024 | CNY | 0.717 | 0.719 | 0.703 | 0.703 | 0.703 | -0.019 (-2.63%) | 1,215,686,288 |
| 25 Jan 2024 | CNY | 0.708 | 0.722 | 0.701 | 0.722 | 0.722 | +0.01 (+1.40%) | 1,601,384,211 |
| 24 Jan 2024 | CNY | 0.712 | 0.715 | 0.689 | 0.712 | 0.712 | +0.004 (+0.56%) | 1,393,505,895 |
| 23 Jan 2024 | CNY | 0.699 | 0.717 | 0.697 | 0.708 | 0.708 | +0.007 (+1.00%) | 1,249,793,397 |
| 22 Jan 2024 | CNY | 0.715 | 0.72 | 0.697 | 0.701 | 0.701 | -0.017 (-2.37%) | 1,132,455,490 |
| 19 Jan 2024 | CNY | 0.72 | 0.73 | 0.717 | 0.718 | 0.718 | -0.005 (-0.69%) | 930,554,173 |
| 18 Jan 2024 | CNY | 0.702 | 0.727 | 0.701 | 0.723 | 0.723 | +0.016 (+2.26%) | 1,426,580,530 |
| 17 Jan 2024 | CNY | 0.727 | 0.728 | 0.707 | 0.707 | 0.707 | -0.023 (-3.15%) | 940,049,171 |
| 16 Jan 2024 | CNY | 0.722 | 0.73 | 0.717 | 0.73 | 0.73 | -0.001 (-0.14%) | 937,305,323 |
| 15 Jan 2024 | CNY | 0.731 | 0.731 | 0.731 | 0.731 | 0.731 | 0.0 (0.0%) | 646,789,888 |
| 12 Jan 2024 | CNY | 0.735 | 0.741 | 0.73 | 0.731 | 0.731 | -0.008 (-1.08%) | 800,564,959 |
| 11 Jan 2024 | CNY | 0.723 | 0.745 | 0.722 | 0.739 | 0.739 | +0.015 (+2.07%) | 1,286,895,000 |
| 10 Jan 2024 | CNY | 0.724 | 0.736 | 0.715 | 0.724 | 0.724 | -0.003 (-0.41%) | 968,750,554 |
| 9 Jan 2024 | CNY | 0.726 | 0.737 | 0.72 | 0.727 | 0.727 | +0.002 (+0.28%) | 1,051,860,405 |
| 8 Jan 2024 | CNY | 0.733 | 0.738 | 0.723 | 0.725 | 0.725 | -0.01 (-1.36%) | 970,100,854 |
| 5 Jan 2024 | CNY | 0.744 | 0.752 | 0.73 | 0.735 | 0.735 | -0.011 (-1.47%) | 972,886,300 |
| 4 Jan 2024 | CNY | 0.76 | 0.76 | 0.741 | 0.746 | 0.746 | -0.014 (-1.84%) | 1,131,838,013 |
| 3 Jan 2024 | CNY | 0.768 | 0.771 | 0.757 | 0.76 | 0.76 | -0.01 (-1.30%) | 763,656,524 |
| 2 Jan 2024 | CNY | 0.787 | 0.787 | 0.77 | 0.77 | 0.77 | -0.017 (-2.16%) | 718,185,564 |
| 29 Dec 2023 | CNY | 0.783 | 0.791 | 0.781 | 0.787 | 0.787 | +0.003 (+0.38%) | 921,630,839 |
| 28 Dec 2023 | CNY | 0.748 | 0.786 | 0.747 | 0.784 | 0.784 | +0.034 (+4.53%) | 1,645,890,172 |
| 27 Dec 2023 | CNY | 0.751 | 0.754 | 0.744 | 0.75 | 0.75 | 0.0 (0.0%) | 545,275,177 |
| 26 Dec 2023 | CNY | 0.758 | 0.76 | 0.747 | 0.75 | 0.75 | -0.01 (-1.32%) | 550,984,900 |
| 25 Dec 2023 | CNY | 0.758 | 0.764 | 0.756 | 0.76 | 0.76 | +0.002 (+0.26%) | 421,447,200 |
| 22 Dec 2023 | CNY | 0.76 | 0.769 | 0.753 | 0.758 | 0.758 | -0.005 (-0.66%) | 865,255,212 |
