| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 1.625 | 1.645 | 1.625 | 1.626 | 1.626 | +0.001 (+0.06%) | 16,200 |
| 23 Feb 2024 | CNY | 1.61 | 1.625 | 1.61 | 1.625 | 1.625 | +0.021 (+1.31%) | 53,053 |
| 22 Feb 2024 | CNY | 1.6 | 1.604 | 1.6 | 1.604 | 1.604 | -0.008 (-0.50%) | 29,053 |
| 21 Feb 2024 | CNY | 1.598 | 1.612 | 1.597 | 1.612 | 1.612 | +0.032 (+2.03%) | 50,105 |
| 19 Feb 2024 | CNY | 1.555 | 1.583 | 1.555 | 1.58 | 1.58 | +0.054 (+3.54%) | 44,500 |
| 8 Feb 2024 | CNY | 1.53 | 1.535 | 1.526 | 1.526 | 1.526 | +0.001 (+0.07%) | 6,200 |
| 7 Feb 2024 | CNY | 1.514 | 1.525 | 1.514 | 1.525 | 1.525 | +0.007 (+0.46%) | 21,600 |
| 6 Feb 2024 | CNY | 1.455 | 1.521 | 1.455 | 1.518 | 1.518 | +0.097 (+6.83%) | 15,600 |
| 5 Feb 2024 | CNY | 1.46 | 1.46 | 1.411 | 1.421 | 1.421 | -0.064 (-4.31%) | 55,800 |
| 2 Feb 2024 | CNY | 1.51 | 1.51 | 1.466 | 1.485 | 1.485 | -0.039 (-2.56%) | 21,200 |
| 1 Feb 2024 | CNY | 1.51 | 1.542 | 1.51 | 1.524 | 1.524 | +0.005 (+0.33%) | 46,100 |
| 31 Jan 2024 | CNY | 1.536 | 1.536 | 1.519 | 1.519 | 1.519 | -0.045 (-2.88%) | 1,200 |
| 30 Jan 2024 | CNY | 1.564 | 1.576 | 1.564 | 1.564 | 1.564 | -0.022 (-1.39%) | 46,200 |
| 29 Jan 2024 | CNY | 1.578 | 1.586 | 1.578 | 1.586 | 1.586 | -0.03 (-1.86%) | 54,700 |
| 26 Jan 2024 | CNY | 1.616 | 1.635 | 1.613 | 1.616 | 1.616 | -0.019 (-1.16%) | 84,400 |
| 25 Jan 2024 | CNY | 1.595 | 1.635 | 1.595 | 1.635 | 1.635 | +0.035 (+2.19%) | 129,700 |
| 24 Jan 2024 | CNY | 1.605 | 1.605 | 1.589 | 1.6 | 1.6 | +0.042 (+2.70%) | 146,993 |
| 22 Jan 2024 | CNY | 1.557 | 1.604 | 1.557 | 1.558 | 1.558 | -0.063 (-3.89%) | 399,800 |
| 19 Jan 2024 | CNY | 1.625 | 1.629 | 1.615 | 1.621 | 1.621 | -0.004 (-0.25%) | 235,400 |
| 18 Jan 2024 | CNY | 1.611 | 1.625 | 1.592 | 1.625 | 1.625 | +0.002 (+0.12%) | 229,300 |
| 17 Jan 2024 | CNY | 1.645 | 1.645 | 1.623 | 1.623 | 1.623 | -0.019 (-1.16%) | 266,300 |
| 16 Jan 2024 | CNY | 1.657 | 1.661 | 1.631 | 1.642 | 1.642 | -0.015 (-0.91%) | 328,502 |
| 15 Jan 2024 | CNY | 1.657 | 1.658 | 1.652 | 1.657 | 1.657 | -0.01 (-0.60%) | 84,300 |
| 12 Jan 2024 | CNY | 1.682 | 1.682 | 1.666 | 1.667 | 1.667 | -0.023 (-1.36%) | 80,805 |
| 11 Jan 2024 | CNY | 1.698 | 1.698 | 1.666 | 1.69 | 1.69 | +0.022 (+1.32%) | 44,100 |
| 10 Jan 2024 | CNY | 1.681 | 1.681 | 1.655 | 1.668 | 1.668 | -0.003 (-0.18%) | 192,900 |
| 9 Jan 2024 | CNY | 1.691 | 1.696 | 1.671 | 1.671 | 1.671 | -0.013 (-0.77%) | 46,900 |
| 8 Jan 2024 | CNY | 1.715 | 1.715 | 1.684 | 1.684 | 1.684 | -0.047 (-2.72%) | 310,272 |
| 5 Jan 2024 | CNY | 1.748 | 1.751 | 1.731 | 1.731 | 1.731 | -0.014 (-0.80%) | 326,472 |
| 4 Jan 2024 | CNY | 1.742 | 1.745 | 1.739 | 1.745 | 1.745 | -0.016 (-0.91%) | 169,604 |
