| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 1.351 | 1.356 | 1.345 | 1.352 | 1.352 | +0.001 (+0.07%) | 35,341,400 |
| 6 Feb 2024 | CNY | 1.367 | 1.367 | 1.348 | 1.351 | 1.351 | -0.022 (-1.60%) | 53,684,400 |
| 5 Feb 2024 | CNY | 1.376 | 1.39 | 1.367 | 1.373 | 1.373 | -0.007 (-0.51%) | 70,570,400 |
| 2 Feb 2024 | CNY | 1.372 | 1.394 | 1.366 | 1.38 | 1.38 | +0.023 (+1.69%) | 87,891,300 |
| 1 Feb 2024 | CNY | 1.365 | 1.368 | 1.351 | 1.357 | 1.357 | -0.019 (-1.38%) | 87,154,700 |
| 31 Jan 2024 | CNY | 1.384 | 1.424 | 1.361 | 1.376 | 1.376 | -0.031 (-2.20%) | 235,392,900 |
| 30 Jan 2024 | CNY | 1.393 | 1.411 | 1.386 | 1.407 | 1.407 | +0.028 (+2.03%) | 99,488,700 |
| 29 Jan 2024 | CNY | 1.366 | 1.383 | 1.365 | 1.379 | 1.379 | +0.029 (+2.15%) | 65,204,200 |
| 26 Jan 2024 | CNY | 1.344 | 1.373 | 1.342 | 1.35 | 1.35 | -0.011 (-0.81%) | 67,218,000 |
| 25 Jan 2024 | CNY | 1.387 | 1.387 | 1.359 | 1.361 | 1.361 | -0.029 (-2.09%) | 132,829,900 |
| 24 Jan 2024 | CNY | 1.441 | 1.47 | 1.365 | 1.39 | 1.39 | -0.07 (-4.79%) | 334,778,500 |
| 23 Jan 2024 | CNY | 1.475 | 1.549 | 1.42 | 1.46 | 1.46 | +0.007 (+0.48%) | 622,500,320 |
| 22 Jan 2024 | CNY | 1.408 | 1.474 | 1.398 | 1.453 | 1.453 | +0.074 (+5.37%) | 210,964,489 |
| 19 Jan 2024 | CNY | 1.379 | 1.382 | 1.367 | 1.379 | 1.379 | +0.025 (+1.85%) | 54,289,010 |
| 18 Jan 2024 | CNY | 1.366 | 1.378 | 1.347 | 1.354 | 1.354 | -0.002 (-0.15%) | 112,459,031 |
| 17 Jan 2024 | CNY | 1.405 | 1.426 | 1.351 | 1.356 | 1.356 | -0.009 (-0.66%) | 176,875,200 |
| 16 Jan 2024 | CNY | 1.415 | 1.489 | 1.36 | 1.365 | 1.365 | -0.017 (-1.23%) | 315,259,400 |
| 15 Jan 2024 | CNY | 1.382 | 1.382 | 1.382 | 1.382 | 1.382 | 0.0 (0.0%) | 61,478,200 |
| 12 Jan 2024 | CNY | 1.379 | 1.393 | 1.37 | 1.382 | 1.382 | +0.011 (+0.80%) | 46,224,700 |
| 11 Jan 2024 | CNY | 1.383 | 1.396 | 1.36 | 1.371 | 1.371 | +0.013 (+0.96%) | 92,528,497 |
| 10 Jan 2024 | CNY | 1.338 | 1.379 | 1.338 | 1.358 | 1.358 | +0.042 (+3.19%) | 61,554,001 |
| 9 Jan 2024 | CNY | 1.3 | 1.328 | 1.294 | 1.316 | 1.316 | +0.046 (+3.62%) | 72,185,700 |
| 8 Jan 2024 | CNY | 1.266 | 1.274 | 1.266 | 1.27 | 1.27 | +0.006 (+0.47%) | 13,586,000 |
| 5 Jan 2024 | CNY | 1.277 | 1.278 | 1.263 | 1.264 | 1.264 | -0.013 (-1.02%) | 23,208,400 |
| 4 Jan 2024 | CNY | 1.272 | 1.278 | 1.267 | 1.277 | 1.277 | -0.005 (-0.39%) | 16,561,800 |
| 3 Jan 2024 | CNY | 1.281 | 1.287 | 1.28 | 1.282 | 1.282 | -0.015 (-1.16%) | 13,272,500 |
| 2 Jan 2024 | CNY | 1.285 | 1.3 | 1.277 | 1.297 | 1.297 | +0.007 (+0.54%) | 20,880,758 |
| 29 Dec 2023 | CNY | 1.288 | 1.291 | 1.282 | 1.29 | 1.29 | -0.003 (-0.23%) | 17,252,700 |
| 28 Dec 2023 | CNY | 1.304 | 1.304 | 1.292 | 1.293 | 1.293 | -0.01 (-0.77%) | 30,828,200 |
| 27 Dec 2023 | CNY | 1.305 | 1.315 | 1.3 | 1.303 | 1.303 | +0.01 (+0.77%) | 30,687,300 |
