| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 95,639,590 |
| 26 Feb 2024 | CNY | 1.28 | 1.33 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 141,970,936 |
| 23 Feb 2024 | CNY | 1.24 | 1.29 | 1.23 | 1.28 | 1.28 | +0.04 (+3.23%) | 131,375,970 |
| 22 Feb 2024 | CNY | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 103,251,310 |
| 21 Feb 2024 | CNY | 1.17 | 1.29 | 1.16 | 1.24 | 1.24 | +0.07 (+5.98%) | 164,642,371 |
| 20 Feb 2024 | CNY | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 62,536,035 |
| 19 Feb 2024 | CNY | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 83,789,118 |
| 8 Feb 2024 | CNY | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 93,729,406 |
| 7 Feb 2024 | CNY | 1.11 | 1.15 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 81,406,325 |
| 6 Feb 2024 | CNY | 1.05 | 1.14 | 1.02 | 1.11 | 1.11 | +0.04 (+3.74%) | 92,994,442 |
| 5 Feb 2024 | CNY | 1.14 | 1.14 | 1.03 | 1.07 | 1.07 | -0.08 (-6.96%) | 112,180,371 |
| 2 Feb 2024 | CNY | 1.2 | 1.23 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 96,170,968 |
| 1 Feb 2024 | CNY | 1.2 | 1.25 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 68,696,680 |
| 31 Jan 2024 | CNY | 1.36 | 1.37 | 1.13 | 1.24 | 1.24 | -0.15 (-10.79%) | 132,802,225 |
| 30 Jan 2024 | CNY | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 38,307,022 |
| 29 Jan 2024 | CNY | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 66,273,860 |
| 26 Jan 2024 | CNY | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 58,672,740 |
| 25 Jan 2024 | CNY | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 67,366,962 |
| 24 Jan 2024 | CNY | 1.4 | 1.42 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 53,320,150 |
| 23 Jan 2024 | CNY | 1.37 | 1.41 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 50,409,705 |
| 22 Jan 2024 | CNY | 1.42 | 1.43 | 1.37 | 1.38 | 1.38 | -0.04 (-2.82%) | 60,550,390 |
| 19 Jan 2024 | CNY | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 54,574,400 |
| 18 Jan 2024 | CNY | 1.41 | 1.45 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 83,270,710 |
| 17 Jan 2024 | CNY | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 74,629,635 |
| 16 Jan 2024 | CNY | 1.49 | 1.52 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 103,168,185 |
| 15 Jan 2024 | CNY | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 92,400,830 |
| 12 Jan 2024 | CNY | 1.55 | 1.57 | 1.5 | 1.51 | 1.51 | -0.06 (-3.82%) | 197,036,180 |
| 11 Jan 2024 | CNY | 1.49 | 1.61 | 1.48 | 1.57 | 1.57 | +0.06 (+3.97%) | 286,432,985 |
| 10 Jan 2024 | CNY | 1.47 | 1.59 | 1.44 | 1.51 | 1.51 | +0.02 (+1.34%) | 201,797,495 |
| 9 Jan 2024 | CNY | 1.44 | 1.55 | 1.42 | 1.49 | 1.49 | +0.05 (+3.47%) | 143,007,185 |
