| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 1.429 | 1.458 | 1.415 | 1.455 | 1.455 | +0.062 (+4.45%) | 671,899,563 |
| 8 Feb 2024 | CNY | 1.378 | 1.394 | 1.368 | 1.393 | 1.393 | +0.03 (+2.20%) | 500,546,383 |
| 7 Feb 2024 | CNY | 1.39 | 1.396 | 1.361 | 1.363 | 1.363 | -0.028 (-2.01%) | 833,982,177 |
| 6 Feb 2024 | CNY | 1.426 | 1.439 | 1.386 | 1.391 | 1.391 | -0.043 (-3.00%) | 635,005,244 |
| 5 Feb 2024 | CNY | 1.439 | 1.454 | 1.421 | 1.434 | 1.434 | +0.002 (+0.14%) | 779,320,112 |
| 2 Feb 2024 | CNY | 1.438 | 1.452 | 1.409 | 1.432 | 1.432 | +0.012 (+0.85%) | 1,265,260,701 |
| 1 Feb 2024 | CNY | 1.435 | 1.453 | 1.403 | 1.42 | 1.42 | +0.003 (+0.21%) | 1,528,797,393 |
| 31 Jan 2024 | CNY | 1.502 | 1.549 | 1.349 | 1.417 | 1.417 | -0.082 (-5.47%) | 2,340,057,213 |
| 30 Jan 2024 | CNY | 1.46 | 1.505 | 1.436 | 1.499 | 1.499 | +0.066 (+4.61%) | 1,562,801,064 |
| 29 Jan 2024 | CNY | 1.415 | 1.439 | 1.4 | 1.433 | 1.433 | +0.044 (+3.17%) | 1,295,838,624 |
| 26 Jan 2024 | CNY | 1.392 | 1.454 | 1.384 | 1.389 | 1.389 | -0.014 (-1.00%) | 1,526,436,517 |
| 25 Jan 2024 | CNY | 1.526 | 1.567 | 1.393 | 1.403 | 1.403 | -0.123 (-8.06%) | 1,325,962,734 |
| 24 Jan 2024 | CNY | 1.628 | 1.705 | 1.468 | 1.526 | 1.526 | -0.102 (-6.27%) | 2,096,237,758 |
| 23 Jan 2024 | CNY | 1.552 | 1.692 | 1.54 | 1.628 | 1.628 | +0.076 (+4.90%) | 2,799,535,116 |
| 22 Jan 2024 | CNY | 1.493 | 1.558 | 1.467 | 1.552 | 1.552 | +0.092 (+6.30%) | 2,012,853,451 |
| 19 Jan 2024 | CNY | 1.5 | 1.567 | 1.441 | 1.46 | 1.46 | +0.013 (+0.90%) | 803,969,441 |
| 18 Jan 2024 | CNY | 1.588 | 1.588 | 1.421 | 1.447 | 1.447 | +0.003 (+0.21%) | 1,492,447,950 |
| 17 Jan 2024 | CNY | 1.605 | 1.605 | 1.413 | 1.444 | 1.444 | -0.015 (-1.03%) | 2,636,448,468 |
| 16 Jan 2024 | CNY | 1.514 | 1.668 | 1.451 | 1.459 | 1.459 | +0.003 (+0.21%) | 2,980,567,040 |
| 15 Jan 2024 | CNY | 1.456 | 1.456 | 1.456 | 1.456 | 1.456 | 0.0 (0.0%) | 591,032,319 |
| 12 Jan 2024 | CNY | 1.449 | 1.509 | 1.449 | 1.456 | 1.456 | +0.01 (+0.69%) | 364,088,653 |
| 11 Jan 2024 | CNY | 1.405 | 1.455 | 1.4 | 1.446 | 1.446 | +0.064 (+4.63%) | 358,591,714 |
| 10 Jan 2024 | CNY | 1.403 | 1.416 | 1.369 | 1.382 | 1.382 | +0.012 (+0.88%) | 268,071,264 |
| 9 Jan 2024 | CNY | 1.347 | 1.383 | 1.347 | 1.37 | 1.37 | +0.044 (+3.32%) | 175,268,800 |
| 8 Jan 2024 | CNY | 1.308 | 1.328 | 1.308 | 1.326 | 1.326 | +0.026 (+2%) | 81,945,986 |
| 5 Jan 2024 | CNY | 1.318 | 1.337 | 1.299 | 1.3 | 1.3 | -0.013 (-0.99%) | 126,866,128 |
| 4 Jan 2024 | CNY | 1.286 | 1.322 | 1.28 | 1.313 | 1.313 | +0.017 (+1.31%) | 103,873,800 |
| 3 Jan 2024 | CNY | 1.313 | 1.313 | 1.295 | 1.296 | 1.296 | -0.02 (-1.52%) | 34,363,400 |
| 2 Jan 2024 | CNY | 1.308 | 1.319 | 1.295 | 1.316 | 1.316 | -0.002 (-0.15%) | 62,571,000 |
| 29 Dec 2023 | CNY | 1.314 | 1.324 | 1.306 | 1.318 | 1.318 | -0.004 (-0.30%) | 72,231,190 |
