| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 1.563 | 1.576 | 1.556 | 1.559 | 1.559 | -0.004 (-0.26%) | 21,136,000 |
| 19 Feb 2024 | CNY | 1.555 | 1.566 | 1.55 | 1.563 | 1.563 | +0.025 (+1.63%) | 27,325,200 |
| 8 Feb 2024 | CNY | 1.522 | 1.538 | 1.522 | 1.538 | 1.538 | +0.006 (+0.39%) | 23,911,300 |
| 7 Feb 2024 | CNY | 1.532 | 1.535 | 1.526 | 1.532 | 1.532 | +0.008 (+0.52%) | 19,513,100 |
| 6 Feb 2024 | CNY | 1.529 | 1.531 | 1.515 | 1.524 | 1.524 | -0.01 (-0.65%) | 45,545,100 |
| 5 Feb 2024 | CNY | 1.55 | 1.55 | 1.528 | 1.534 | 1.534 | -0.019 (-1.22%) | 49,063,600 |
| 2 Feb 2024 | CNY | 1.55 | 1.554 | 1.548 | 1.553 | 1.553 | +0.013 (+0.84%) | 61,815,800 |
| 1 Feb 2024 | CNY | 1.54 | 1.555 | 1.539 | 1.54 | 1.54 | -0.02 (-1.28%) | 56,809,000 |
| 31 Jan 2024 | CNY | 1.589 | 1.608 | 1.559 | 1.56 | 1.56 | -0.025 (-1.58%) | 244,642,400 |
| 30 Jan 2024 | CNY | 1.567 | 1.591 | 1.55 | 1.585 | 1.585 | +0.018 (+1.15%) | 205,234,600 |
| 29 Jan 2024 | CNY | 1.547 | 1.569 | 1.54 | 1.567 | 1.567 | +0.053 (+3.50%) | 125,806,400 |
| 26 Jan 2024 | CNY | 1.519 | 1.528 | 1.511 | 1.514 | 1.514 | -0.007 (-0.46%) | 65,182,600 |
| 25 Jan 2024 | CNY | 1.55 | 1.56 | 1.512 | 1.521 | 1.521 | -0.004 (-0.26%) | 186,056,300 |
| 24 Jan 2024 | CNY | 1.539 | 1.617 | 1.516 | 1.525 | 1.525 | -0.016 (-1.04%) | 547,462,500 |
| 23 Jan 2024 | CNY | 1.538 | 1.594 | 1.53 | 1.541 | 1.541 | +0.003 (+0.20%) | 254,240,900 |
| 22 Jan 2024 | CNY | 1.531 | 1.555 | 1.523 | 1.538 | 1.538 | +0.013 (+0.85%) | 47,805,500 |
| 19 Jan 2024 | CNY | 1.52 | 1.527 | 1.517 | 1.525 | 1.525 | +0.025 (+1.67%) | 10,164,900 |
| 18 Jan 2024 | CNY | 1.49 | 1.502 | 1.488 | 1.5 | 1.5 | +0.005 (+0.33%) | 12,158,800 |
| 17 Jan 2024 | CNY | 1.514 | 1.517 | 1.493 | 1.495 | 1.495 | -0.021 (-1.39%) | 17,743,800 |
| 16 Jan 2024 | CNY | 1.534 | 1.539 | 1.514 | 1.516 | 1.516 | -0.017 (-1.11%) | 19,769,200 |
| 15 Jan 2024 | CNY | 1.533 | 1.533 | 1.533 | 1.533 | 1.533 | 0.0 (0.0%) | 15,897,100 |
| 12 Jan 2024 | CNY | 1.535 | 1.535 | 1.529 | 1.533 | 1.533 | -0.013 (-0.84%) | 6,953,600 |
| 11 Jan 2024 | CNY | 1.53 | 1.547 | 1.53 | 1.546 | 1.546 | +0.018 (+1.18%) | 13,930,560 |
| 10 Jan 2024 | CNY | 1.533 | 1.539 | 1.526 | 1.528 | 1.528 | -0.014 (-0.91%) | 9,809,000 |
| 9 Jan 2024 | CNY | 1.533 | 1.544 | 1.531 | 1.542 | 1.542 | +0.024 (+1.58%) | 14,338,800 |
| 8 Jan 2024 | CNY | 1.517 | 1.518 | 1.515 | 1.518 | 1.518 | +0.005 (+0.33%) | 1,839,000 |
| 5 Jan 2024 | CNY | 1.519 | 1.524 | 1.511 | 1.513 | 1.513 | -0.003 (-0.20%) | 3,930,300 |
| 4 Jan 2024 | CNY | 1.507 | 1.519 | 1.501 | 1.516 | 1.516 | -0.016 (-1.04%) | 4,965,700 |
| 3 Jan 2024 | CNY | 1.542 | 1.542 | 1.524 | 1.532 | 1.532 | -0.025 (-1.61%) | 5,593,300 |
| 2 Jan 2024 | CNY | 1.544 | 1.56 | 1.544 | 1.557 | 1.557 | +0.009 (+0.58%) | 6,288,800 |
