| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 1.118 | 1.14 | 1.117 | 1.135 | 1.135 | +0.017 (+1.52%) | 28,347,700 |
| 7 Feb 2024 | CNY | 1.093 | 1.124 | 1.085 | 1.118 | 1.118 | +0.023 (+2.10%) | 31,047,898 |
| 6 Feb 2024 | CNY | 1.035 | 1.097 | 1.033 | 1.095 | 1.095 | +0.051 (+4.89%) | 71,345,819 |
| 5 Feb 2024 | CNY | 1.07 | 1.074 | 1.026 | 1.044 | 1.044 | -0.04 (-3.69%) | 48,236,600 |
| 2 Feb 2024 | CNY | 1.099 | 1.115 | 1.053 | 1.084 | 1.084 | -0.017 (-1.54%) | 35,794,257 |
| 1 Feb 2024 | CNY | 1.11 | 1.118 | 1.09 | 1.101 | 1.101 | -0.01 (-0.90%) | 41,054,042 |
| 31 Jan 2024 | CNY | 1.126 | 1.14 | 1.108 | 1.111 | 1.111 | -0.021 (-1.86%) | 30,381,500 |
| 30 Jan 2024 | CNY | 1.15 | 1.155 | 1.13 | 1.132 | 1.132 | -0.02 (-1.74%) | 22,685,493 |
| 29 Jan 2024 | CNY | 1.167 | 1.17 | 1.149 | 1.152 | 1.152 | -0.012 (-1.03%) | 62,179,185 |
| 26 Jan 2024 | CNY | 1.148 | 1.167 | 1.148 | 1.164 | 1.164 | +0.015 (+1.31%) | 34,897,200 |
| 25 Jan 2024 | CNY | 1.111 | 1.151 | 1.109 | 1.149 | 1.149 | +0.039 (+3.51%) | 33,201,600 |
| 24 Jan 2024 | CNY | 1.079 | 1.11 | 1.073 | 1.11 | 1.11 | +0.028 (+2.59%) | 33,432,400 |
| 23 Jan 2024 | CNY | 1.066 | 1.085 | 1.056 | 1.082 | 1.082 | +0.008 (+0.74%) | 37,370,100 |
| 22 Jan 2024 | CNY | 1.12 | 1.12 | 1.065 | 1.074 | 1.074 | -0.047 (-4.19%) | 33,187,600 |
| 19 Jan 2024 | CNY | 1.125 | 1.13 | 1.113 | 1.121 | 1.121 | -0.004 (-0.36%) | 28,486,276 |
| 18 Jan 2024 | CNY | 1.134 | 1.14 | 1.098 | 1.125 | 1.125 | -0.015 (-1.32%) | 42,395,200 |
| 17 Jan 2024 | CNY | 1.157 | 1.165 | 1.14 | 1.14 | 1.14 | -0.023 (-1.98%) | 34,245,976 |
| 16 Jan 2024 | CNY | 1.167 | 1.17 | 1.15 | 1.163 | 1.163 | -0.015 (-1.27%) | 39,678,300 |
| 15 Jan 2024 | CNY | 1.178 | 1.178 | 1.178 | 1.178 | 1.178 | 0.0 (0.0%) | 28,503,200 |
| 12 Jan 2024 | CNY | 1.179 | 1.19 | 1.175 | 1.178 | 1.178 | -0.002 (-0.17%) | 35,256,005 |
| 11 Jan 2024 | CNY | 1.177 | 1.183 | 1.17 | 1.18 | 1.18 | +0.003 (+0.25%) | 29,034,680 |
| 10 Jan 2024 | CNY | 1.184 | 1.188 | 1.173 | 1.177 | 1.177 | -0.008 (-0.68%) | 23,660,000 |
| 9 Jan 2024 | CNY | 1.184 | 1.19 | 1.177 | 1.185 | 1.185 | +0.005 (+0.42%) | 28,633,700 |
| 8 Jan 2024 | CNY | 1.205 | 1.205 | 1.18 | 1.18 | 1.18 | -0.025 (-2.07%) | 40,627,700 |
| 5 Jan 2024 | CNY | 1.212 | 1.222 | 1.201 | 1.205 | 1.205 | -0.008 (-0.66%) | 45,060,200 |
| 4 Jan 2024 | CNY | 1.222 | 1.223 | 1.206 | 1.213 | 1.213 | -0.005 (-0.41%) | 63,239,100 |
| 3 Jan 2024 | CNY | 1.204 | 1.219 | 1.204 | 1.218 | 1.218 | +0.014 (+1.16%) | 49,499,700 |
| 2 Jan 2024 | CNY | 1.195 | 1.211 | 1.193 | 1.204 | 1.204 | +0.012 (+1.01%) | 36,033,500 |
| 29 Dec 2023 | CNY | 1.19 | 1.195 | 1.184 | 1.192 | 1.192 | +0.005 (+0.42%) | 30,980,400 |
| 28 Dec 2023 | CNY | 1.179 | 1.193 | 1.174 | 1.187 | 1.187 | -0.011 (-0.92%) | 31,824,802 |
