| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 1.641 | 1.643 | 1.638 | 1.643 | 1.643 | +0.006 (+0.37%) | 104,708,070 |
| 27 Feb 2024 | CNY | 1.64 | 1.641 | 1.635 | 1.637 | 1.637 | -0.001 (-0.06%) | 102,485,070 |
| 26 Feb 2024 | CNY | 1.638 | 1.646 | 1.637 | 1.638 | 1.638 | -0.016 (-0.97%) | 126,516,300 |
| 23 Feb 2024 | CNY | 1.653 | 1.668 | 1.653 | 1.654 | 1.654 | +0.02 (+1.22%) | 167,958,170 |
| 22 Feb 2024 | CNY | 1.624 | 1.635 | 1.62 | 1.634 | 1.634 | +0.032 (+2.00%) | 175,516,730 |
| 21 Feb 2024 | CNY | 1.601 | 1.604 | 1.596 | 1.602 | 1.602 | -0.02 (-1.23%) | 194,215,200 |
| 20 Feb 2024 | CNY | 1.627 | 1.627 | 1.615 | 1.622 | 1.622 | -0.006 (-0.37%) | 112,653,400 |
| 19 Feb 2024 | CNY | 1.619 | 1.63 | 1.613 | 1.628 | 1.628 | -0.01 (-0.61%) | 193,569,590 |
| 8 Feb 2024 | CNY | 1.619 | 1.639 | 1.618 | 1.638 | 1.638 | +0.036 (+2.25%) | 268,337,390 |
| 7 Feb 2024 | CNY | 1.604 | 1.606 | 1.599 | 1.602 | 1.602 | -0.01 (-0.62%) | 129,072,410 |
| 6 Feb 2024 | CNY | 1.607 | 1.613 | 1.602 | 1.612 | 1.612 | +0.004 (+0.25%) | 168,178,420 |
| 5 Feb 2024 | CNY | 1.614 | 1.616 | 1.602 | 1.608 | 1.608 | +0.006 (+0.37%) | 220,659,400 |
| 2 Feb 2024 | CNY | 1.597 | 1.603 | 1.596 | 1.602 | 1.602 | +0.042 (+2.69%) | 188,167,200 |
| 1 Feb 2024 | CNY | 1.562 | 1.569 | 1.558 | 1.56 | 1.56 | -0.02 (-1.27%) | 184,317,800 |
| 31 Jan 2024 | CNY | 1.585 | 1.595 | 1.578 | 1.58 | 1.58 | -0.036 (-2.23%) | 162,059,100 |
| 30 Jan 2024 | CNY | 1.607 | 1.618 | 1.602 | 1.616 | 1.616 | +0.03 (+1.89%) | 218,788,080 |
| 29 Jan 2024 | CNY | 1.572 | 1.589 | 1.572 | 1.586 | 1.586 | +0.013 (+0.83%) | 152,974,070 |
| 26 Jan 2024 | CNY | 1.574 | 1.576 | 1.563 | 1.573 | 1.573 | -0.011 (-0.69%) | 220,911,020 |
| 25 Jan 2024 | CNY | 1.598 | 1.598 | 1.579 | 1.584 | 1.584 | -0.011 (-0.69%) | 236,675,900 |
| 24 Jan 2024 | CNY | 1.601 | 1.612 | 1.593 | 1.595 | 1.595 | +0.005 (+0.31%) | 344,846,000 |
| 23 Jan 2024 | CNY | 1.61 | 1.61 | 1.583 | 1.59 | 1.59 | -0.019 (-1.18%) | 373,419,700 |
| 22 Jan 2024 | CNY | 1.591 | 1.617 | 1.591 | 1.609 | 1.609 | +0.054 (+3.47%) | 401,212,170 |
| 19 Jan 2024 | CNY | 1.545 | 1.556 | 1.543 | 1.555 | 1.555 | +0.033 (+2.17%) | 255,672,600 |
| 18 Jan 2024 | CNY | 1.514 | 1.524 | 1.512 | 1.522 | 1.522 | +0.009 (+0.59%) | 189,765,200 |
| 17 Jan 2024 | CNY | 1.527 | 1.528 | 1.512 | 1.513 | 1.513 | -0.004 (-0.26%) | 144,782,500 |
| 16 Jan 2024 | CNY | 1.523 | 1.525 | 1.514 | 1.517 | 1.517 | -0.016 (-1.04%) | 148,723,500 |
| 15 Jan 2024 | CNY | 1.522 | 1.533 | 1.522 | 1.533 | 1.533 | +0.01 (+0.66%) | 182,007,400 |
| 12 Jan 2024 | CNY | 1.52 | 1.524 | 1.516 | 1.523 | 1.523 | -0.006 (-0.39%) | 109,952,600 |
| 11 Jan 2024 | CNY | 1.519 | 1.53 | 1.519 | 1.529 | 1.529 | +0.023 (+1.53%) | 158,535,500 |
| 10 Jan 2024 | CNY | 1.507 | 1.508 | 1.504 | 1.506 | 1.506 | +0.002 (+0.13%) | 88,392,930 |
