| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 1.21 | 1.23 | 1.06 | 1.13 | 1.13 | -0.06 (-5.04%) | 18,816,142 |
| 1 Feb 2024 | CNY | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 13,847,601 |
| 31 Jan 2024 | CNY | 1.29 | 1.29 | 1.17 | 1.25 | 1.25 | -0.12 (-8.76%) | 28,556,689 |
| 30 Jan 2024 | CNY | 1.3 | 1.5 | 1.3 | 1.37 | 1.37 | +0.12 (+9.60%) | 39,380,367 |
| 29 Jan 2024 | CNY | 1.36 | 1.38 | 1.25 | 1.25 | 1.25 | -0.13 (-9.42%) | 17,026,600 |
| 26 Jan 2024 | CNY | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 11,536,598 |
| 25 Jan 2024 | CNY | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 15,089,876 |
| 24 Jan 2024 | CNY | 1.35 | 1.41 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 18,739,076 |
| 23 Jan 2024 | CNY | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 12,357,676 |
| 22 Jan 2024 | CNY | 1.31 | 1.41 | 1.3 | 1.38 | 1.38 | +0.02 (+1.47%) | 18,824,313 |
| 19 Jan 2024 | CNY | 1.42 | 1.44 | 1.36 | 1.36 | 1.36 | -0.08 (-5.56%) | 20,513,150 |
| 18 Jan 2024 | CNY | 1.48 | 1.52 | 1.43 | 1.44 | 1.44 | -0.08 (-5.26%) | 27,652,498 |
| 17 Jan 2024 | CNY | 1.44 | 1.54 | 1.44 | 1.52 | 1.52 | +0.06 (+4.11%) | 32,989,150 |
| 16 Jan 2024 | CNY | 1.43 | 1.53 | 1.41 | 1.46 | 1.46 | +0.03 (+2.10%) | 24,974,287 |
| 15 Jan 2024 | CNY | 1.4 | 1.45 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 15,839,618 |
| 12 Jan 2024 | CNY | 1.41 | 1.48 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 18,044,077 |
| 11 Jan 2024 | CNY | 1.38 | 1.42 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 10,187,000 |
| 10 Jan 2024 | CNY | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -0.05 (-3.47%) | 13,689,977 |
| 9 Jan 2024 | CNY | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 12,512,943 |
| 8 Jan 2024 | CNY | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -0.1 (-6.54%) | 19,762,693 |
| 5 Jan 2024 | CNY | 1.48 | 1.57 | 1.42 | 1.53 | 1.53 | +0.03 (+2%) | 26,801,200 |
| 4 Jan 2024 | CNY | 1.45 | 1.64 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 32,836,150 |
| 3 Jan 2024 | CNY | 1.41 | 1.46 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 13,208,400 |
| 2 Jan 2024 | CNY | 1.4 | 1.42 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 10,687,088 |
| 29 Dec 2023 | CNY | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 13,043,131 |
| 28 Dec 2023 | CNY | 1.38 | 1.43 | 1.35 | 1.41 | 1.41 | +0.01 (+0.71%) | 15,333,760 |
| 27 Dec 2023 | CNY | 1.4 | 1.42 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 14,156,230 |
| 26 Dec 2023 | CNY | 1.43 | 1.49 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 19,472,257 |
| 25 Dec 2023 | CNY | 1.4 | 1.45 | 1.35 | 1.41 | 1.41 | -0.01 (-0.70%) | 17,659,225 |
| 22 Dec 2023 | CNY | 1.48 | 1.52 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 13,674,308 |
