| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 1.168 | 1.171 | 1.161 | 1.17 | 1.17 | +0.001 (+0.09%) | 218,094,371 |
| 19 Feb 2024 | CNY | 1.164 | 1.174 | 1.159 | 1.169 | 1.169 | +0.006 (+0.52%) | 178,864,615 |
| 8 Feb 2024 | CNY | 1.164 | 1.17 | 1.152 | 1.163 | 1.163 | +0.005 (+0.43%) | 1,097,965,514 |
| 7 Feb 2024 | CNY | 1.146 | 1.16 | 1.139 | 1.158 | 1.158 | +0.013 (+1.14%) | 526,474,007 |
| 6 Feb 2024 | CNY | 1.11 | 1.149 | 1.108 | 1.145 | 1.145 | +0.03 (+2.69%) | 451,804,423 |
| 5 Feb 2024 | CNY | 1.1 | 1.123 | 1.089 | 1.115 | 1.115 | +0.008 (+0.72%) | 463,467,273 |
| 2 Feb 2024 | CNY | 1.114 | 1.12 | 1.078 | 1.107 | 1.107 | -0.005 (-0.45%) | 443,620,408 |
| 1 Feb 2024 | CNY | 1.11 | 1.124 | 1.107 | 1.112 | 1.112 | -0.005 (-0.45%) | 468,351,924 |
| 31 Jan 2024 | CNY | 1.12 | 1.125 | 1.109 | 1.117 | 1.117 | -0.007 (-0.62%) | 294,763,356 |
| 30 Jan 2024 | CNY | 1.137 | 1.139 | 1.123 | 1.124 | 1.124 | -0.016 (-1.40%) | 237,682,581 |
| 29 Jan 2024 | CNY | 1.146 | 1.152 | 1.139 | 1.14 | 1.14 | -0.004 (-0.35%) | 212,533,203 |
| 26 Jan 2024 | CNY | 1.138 | 1.149 | 1.136 | 1.144 | 1.144 | +0.001 (+0.09%) | 236,081,634 |
| 25 Jan 2024 | CNY | 1.119 | 1.146 | 1.116 | 1.143 | 1.143 | +0.024 (+2.14%) | 224,011,042 |
| 24 Jan 2024 | CNY | 1.105 | 1.121 | 1.093 | 1.119 | 1.119 | +0.018 (+1.63%) | 259,924,986 |
| 23 Jan 2024 | CNY | 1.097 | 1.109 | 1.09 | 1.101 | 1.101 | +0.001 (+0.09%) | 456,934,750 |
| 22 Jan 2024 | CNY | 1.109 | 1.116 | 1.088 | 1.1 | 1.1 | -0.009 (-0.81%) | 460,448,933 |
| 19 Jan 2024 | CNY | 1.101 | 1.113 | 1.097 | 1.109 | 1.109 | +0.002 (+0.18%) | 556,658,200 |
| 18 Jan 2024 | CNY | 1.08 | 1.109 | 1.069 | 1.107 | 1.107 | +0.019 (+1.75%) | 670,421,309 |
| 17 Jan 2024 | CNY | 1.109 | 1.11 | 1.086 | 1.088 | 1.088 | -0.024 (-2.16%) | 634,015,635 |
| 16 Jan 2024 | CNY | 1.105 | 1.113 | 1.099 | 1.112 | 1.112 | +0.006 (+0.54%) | 282,968,139 |
| 15 Jan 2024 | CNY | 1.106 | 1.106 | 1.106 | 1.106 | 1.106 | 0.0 (0.0%) | 194,527,840 |
| 12 Jan 2024 | CNY | 1.106 | 1.114 | 1.103 | 1.106 | 1.106 | -0.002 (-0.18%) | 123,444,626 |
| 11 Jan 2024 | CNY | 1.107 | 1.115 | 1.102 | 1.108 | 1.108 | +0.003 (+0.27%) | 240,656,619 |
| 10 Jan 2024 | CNY | 1.11 | 1.118 | 1.104 | 1.105 | 1.105 | -0.007 (-0.63%) | 246,149,324 |
| 9 Jan 2024 | CNY | 1.109 | 1.114 | 1.105 | 1.112 | 1.112 | +0.003 (+0.27%) | 447,903,574 |
| 8 Jan 2024 | CNY | 1.121 | 1.125 | 1.108 | 1.109 | 1.109 | -0.014 (-1.25%) | 297,529,525 |
| 5 Jan 2024 | CNY | 1.125 | 1.136 | 1.115 | 1.123 | 1.123 | -0.004 (-0.35%) | 399,612,889 |
| 4 Jan 2024 | CNY | 1.136 | 1.136 | 1.117 | 1.127 | 1.127 | -0.009 (-0.79%) | 259,057,708 |
| 3 Jan 2024 | CNY | 1.133 | 1.139 | 1.13 | 1.136 | 1.136 | +0.003 (+0.26%) | 219,536,549 |
| 2 Jan 2024 | CNY | 1.147 | 1.147 | 1.133 | 1.133 | 1.133 | -0.014 (-1.22%) | 377,034,474 |
