| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 1.738 | 1.775 | 1.717 | 1.769 | 1.769 | +0.026 (+1.49%) | 12,509,150 |
| 20 Feb 2024 | CNY | 1.76 | 1.8 | 1.729 | 1.743 | 1.743 | +0.003 (+0.17%) | 5,293,972 |
| 19 Feb 2024 | CNY | 1.66 | 1.744 | 1.66 | 1.74 | 1.74 | +0.084 (+5.07%) | 9,685,487 |
| 8 Feb 2024 | CNY | 1.587 | 1.67 | 1.579 | 1.656 | 1.656 | +0.077 (+4.88%) | 11,463,820 |
| 7 Feb 2024 | CNY | 1.562 | 1.586 | 1.548 | 1.579 | 1.579 | +0.012 (+0.77%) | 9,209,516 |
| 6 Feb 2024 | CNY | 1.558 | 1.567 | 1.54 | 1.567 | 1.567 | +0.007 (+0.45%) | 12,950,410 |
| 5 Feb 2024 | CNY | 1.583 | 1.585 | 1.547 | 1.56 | 1.56 | -0.025 (-1.58%) | 5,861,833 |
| 2 Feb 2024 | CNY | 1.587 | 1.595 | 1.573 | 1.585 | 1.585 | -0.008 (-0.50%) | 7,462,962 |
| 1 Feb 2024 | CNY | 1.605 | 1.618 | 1.566 | 1.593 | 1.593 | -0.027 (-1.67%) | 12,228,760 |
| 31 Jan 2024 | CNY | 1.67 | 1.672 | 1.618 | 1.62 | 1.62 | -0.055 (-3.28%) | 7,149,886 |
| 30 Jan 2024 | CNY | 1.683 | 1.688 | 1.655 | 1.675 | 1.675 | -0.013 (-0.77%) | 5,333,956 |
| 29 Jan 2024 | CNY | 1.696 | 1.7 | 1.686 | 1.688 | 1.688 | -0.005 (-0.30%) | 2,841,913 |
| 26 Jan 2024 | CNY | 1.697 | 1.697 | 1.684 | 1.693 | 1.693 | -0.007 (-0.41%) | 3,478,196 |
| 25 Jan 2024 | CNY | 1.692 | 1.7 | 1.687 | 1.7 | 1.7 | +0.006 (+0.35%) | 6,888,093 |
| 24 Jan 2024 | CNY | 1.687 | 1.704 | 1.682 | 1.694 | 1.694 | +0.003 (+0.18%) | 10,968,040 |
| 23 Jan 2024 | CNY | 1.677 | 1.691 | 1.661 | 1.691 | 1.691 | +0.007 (+0.42%) | 7,802,088 |
| 22 Jan 2024 | CNY | 1.691 | 1.704 | 1.664 | 1.684 | 1.684 | 0.0 (0.0%) | 9,674,366 |
| 19 Jan 2024 | CNY | 1.677 | 1.697 | 1.672 | 1.684 | 1.684 | +0.007 (+0.42%) | 11,420,800 |
| 18 Jan 2024 | CNY | 1.68 | 1.685 | 1.649 | 1.677 | 1.677 | -0.029 (-1.70%) | 10,127,115 |
| 17 Jan 2024 | CNY | 1.68 | 1.708 | 1.676 | 1.706 | 1.706 | +0.026 (+1.55%) | 11,718,590 |
| 16 Jan 2024 | CNY | 1.677 | 1.688 | 1.658 | 1.68 | 1.68 | +0.019 (+1.14%) | 11,247,260 |
| 15 Jan 2024 | CNY | 1.65 | 1.679 | 1.632 | 1.661 | 1.661 | +0.011 (+0.67%) | 9,383,629 |
| 12 Jan 2024 | CNY | 1.659 | 1.659 | 1.633 | 1.65 | 1.65 | -0.008 (-0.48%) | 8,631,458 |
| 11 Jan 2024 | CNY | 1.655 | 1.659 | 1.64 | 1.658 | 1.658 | +0.004 (+0.24%) | 12,904,880 |
| 10 Jan 2024 | CNY | 1.665 | 1.705 | 1.602 | 1.654 | 1.654 | -0.029 (-1.72%) | 16,357,190 |
| 9 Jan 2024 | CNY | 1.744 | 1.777 | 1.681 | 1.683 | 1.683 | -0.083 (-4.70%) | 7,697,044 |
| 8 Jan 2024 | CNY | 1.765 | 1.782 | 1.747 | 1.766 | 1.766 | -0.014 (-0.79%) | 8,597,204 |
| 5 Jan 2024 | CNY | 1.78 | 1.785 | 1.746 | 1.78 | 1.78 | -0.006 (-0.34%) | 10,204,750 |
| 4 Jan 2024 | CNY | 1.774 | 1.787 | 1.724 | 1.786 | 1.786 | +0.001 (+0.06%) | 10,774,290 |
| 3 Jan 2024 | CNY | 1.789 | 1.821 | 1.77 | 1.785 | 1.785 | -0.004 (-0.22%) | 12,237,080 |
