| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 1.136 | 1.138 | 1.124 | 1.131 | 1.131 | -0.006 (-0.53%) | 68,948,900 |
| 15 Mar 2024 | CNY | 1.139 | 1.143 | 1.129 | 1.137 | 1.137 | -0.002 (-0.18%) | 41,206,200 |
| 14 Mar 2024 | CNY | 1.137 | 1.149 | 1.134 | 1.139 | 1.139 | -0.003 (-0.26%) | 45,199,100 |
| 13 Mar 2024 | CNY | 1.148 | 1.148 | 1.136 | 1.142 | 1.142 | -0.008 (-0.70%) | 40,637,200 |
| 12 Mar 2024 | CNY | 1.135 | 1.15 | 1.131 | 1.15 | 1.15 | +0.015 (+1.32%) | 44,880,970 |
| 11 Mar 2024 | CNY | 1.121 | 1.135 | 1.12 | 1.135 | 1.135 | +0.011 (+0.98%) | 45,045,800 |
| 8 Mar 2024 | CNY | 1.122 | 1.129 | 1.117 | 1.124 | 1.124 | -0.003 (-0.27%) | 36,801,100 |
| 7 Mar 2024 | CNY | 1.124 | 1.136 | 1.123 | 1.127 | 1.127 | +0.004 (+0.36%) | 78,497,600 |
| 6 Mar 2024 | CNY | 1.13 | 1.133 | 1.121 | 1.123 | 1.123 | -0.006 (-0.53%) | 47,556,400 |
| 5 Mar 2024 | CNY | 1.12 | 1.132 | 1.114 | 1.129 | 1.129 | +0.009 (+0.80%) | 56,422,500 |
| 4 Mar 2024 | CNY | 1.121 | 1.129 | 1.114 | 1.12 | 1.12 | -0.003 (-0.27%) | 51,022,500 |
| 1 Mar 2024 | CNY | 1.119 | 1.126 | 1.115 | 1.123 | 1.123 | +0.001 (+0.09%) | 40,136,200 |
| 29 Feb 2024 | CNY | 1.103 | 1.123 | 1.101 | 1.122 | 1.122 | +0.017 (+1.54%) | 69,554,200 |
| 28 Feb 2024 | CNY | 1.109 | 1.118 | 1.105 | 1.105 | 1.105 | -0.007 (-0.63%) | 50,546,500 |
| 27 Feb 2024 | CNY | 1.103 | 1.113 | 1.1 | 1.112 | 1.112 | +0.008 (+0.72%) | 54,410,100 |
| 26 Feb 2024 | CNY | 1.111 | 1.117 | 1.103 | 1.104 | 1.104 | -0.003 (-0.27%) | 48,218,400 |
| 23 Feb 2024 | CNY | 1.11 | 1.114 | 1.102 | 1.107 | 1.107 | -0.004 (-0.36%) | 61,653,700 |
| 22 Feb 2024 | CNY | 1.109 | 1.113 | 1.102 | 1.111 | 1.111 | +0.001 (+0.09%) | 44,552,200 |
| 21 Feb 2024 | CNY | 1.09 | 1.122 | 1.085 | 1.11 | 1.11 | +0.017 (+1.56%) | 68,370,600 |
| 20 Feb 2024 | CNY | 1.086 | 1.095 | 1.08 | 1.093 | 1.093 | +0.008 (+0.74%) | 45,941,800 |
| 19 Feb 2024 | CNY | 1.097 | 1.1 | 1.08 | 1.085 | 1.085 | 0.0 (0.0%) | 76,237,500 |
| 8 Feb 2024 | CNY | 1.088 | 1.1 | 1.076 | 1.085 | 1.085 | -0.002 (-0.18%) | 65,027,184 |
| 7 Feb 2024 | CNY | 1.07 | 1.088 | 1.06 | 1.087 | 1.087 | +0.018 (+1.68%) | 55,054,900 |
| 6 Feb 2024 | CNY | 1.038 | 1.07 | 1.034 | 1.069 | 1.069 | +0.031 (+2.99%) | 49,755,700 |
| 5 Feb 2024 | CNY | 1.024 | 1.045 | 1.011 | 1.038 | 1.038 | +0.014 (+1.37%) | 54,895,800 |
| 2 Feb 2024 | CNY | 1.028 | 1.041 | 1.002 | 1.024 | 1.024 | -0.005 (-0.49%) | 78,089,100 |
| 1 Feb 2024 | CNY | 1.021 | 1.035 | 1.018 | 1.029 | 1.029 | +0.003 (+0.29%) | 41,971,200 |
| 31 Jan 2024 | CNY | 1.031 | 1.033 | 1.018 | 1.026 | 1.026 | -0.008 (-0.77%) | 64,752,000 |
| 30 Jan 2024 | CNY | 1.05 | 1.05 | 1.032 | 1.034 | 1.034 | -0.016 (-1.52%) | 48,793,700 |
| 29 Jan 2024 | CNY | 1.043 | 1.061 | 1.043 | 1.05 | 1.05 | +0.008 (+0.77%) | 45,531,700 |
