| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 1.202 | 1.305 | 1.202 | 1.302 | 1.302 | +0.084 (+6.90%) | 117,298,800 |
| 5 Feb 2024 | CNY | 1.227 | 1.25 | 1.172 | 1.218 | 1.218 | -0.028 (-2.25%) | 96,972,300 |
| 2 Feb 2024 | CNY | 1.285 | 1.292 | 1.209 | 1.246 | 1.246 | -0.041 (-3.19%) | 91,113,400 |
| 1 Feb 2024 | CNY | 1.279 | 1.31 | 1.272 | 1.287 | 1.287 | 0.0 (0.0%) | 71,128,000 |
| 31 Jan 2024 | CNY | 1.3 | 1.332 | 1.287 | 1.287 | 1.287 | -0.02 (-1.53%) | 75,650,000 |
| 30 Jan 2024 | CNY | 1.344 | 1.355 | 1.305 | 1.307 | 1.307 | -0.044 (-3.26%) | 76,312,600 |
| 29 Jan 2024 | CNY | 1.405 | 1.408 | 1.351 | 1.351 | 1.351 | -0.053 (-3.77%) | 82,198,600 |
| 26 Jan 2024 | CNY | 1.42 | 1.429 | 1.402 | 1.404 | 1.404 | -0.026 (-1.82%) | 67,936,800 |
| 25 Jan 2024 | CNY | 1.41 | 1.432 | 1.385 | 1.43 | 1.43 | +0.02 (+1.42%) | 80,196,700 |
| 24 Jan 2024 | CNY | 1.417 | 1.425 | 1.366 | 1.41 | 1.41 | -0.005 (-0.35%) | 73,685,400 |
| 23 Jan 2024 | CNY | 1.398 | 1.429 | 1.381 | 1.415 | 1.415 | +0.015 (+1.07%) | 70,664,000 |
| 22 Jan 2024 | CNY | 1.451 | 1.452 | 1.395 | 1.4 | 1.4 | -0.063 (-4.31%) | 93,244,800 |
| 19 Jan 2024 | CNY | 1.457 | 1.499 | 1.457 | 1.463 | 1.463 | -0.009 (-0.61%) | 81,265,600 |
| 18 Jan 2024 | CNY | 1.443 | 1.473 | 1.429 | 1.472 | 1.472 | +0.023 (+1.59%) | 81,792,600 |
| 17 Jan 2024 | CNY | 1.495 | 1.497 | 1.448 | 1.449 | 1.449 | -0.054 (-3.59%) | 83,125,400 |
| 16 Jan 2024 | CNY | 1.487 | 1.516 | 1.481 | 1.503 | 1.503 | -0.016 (-1.05%) | 128,058,900 |
| 15 Jan 2024 | CNY | 1.519 | 1.519 | 1.519 | 1.519 | 1.519 | 0.0 (0.0%) | 68,557,900 |
| 12 Jan 2024 | CNY | 1.521 | 1.541 | 1.515 | 1.519 | 1.519 | -0.009 (-0.59%) | 77,809,100 |
| 11 Jan 2024 | CNY | 1.474 | 1.543 | 1.472 | 1.528 | 1.528 | +0.047 (+3.17%) | 92,313,705 |
| 10 Jan 2024 | CNY | 1.48 | 1.51 | 1.458 | 1.481 | 1.481 | -0.001 (-0.07%) | 78,696,600 |
| 9 Jan 2024 | CNY | 1.469 | 1.501 | 1.455 | 1.482 | 1.482 | +0.015 (+1.02%) | 67,820,100 |
| 8 Jan 2024 | CNY | 1.49 | 1.507 | 1.467 | 1.467 | 1.467 | -0.028 (-1.87%) | 59,982,500 |
| 5 Jan 2024 | CNY | 1.499 | 1.538 | 1.486 | 1.495 | 1.495 | -0.008 (-0.53%) | 65,452,100 |
| 4 Jan 2024 | CNY | 1.525 | 1.529 | 1.498 | 1.503 | 1.503 | -0.027 (-1.76%) | 63,813,600 |
| 3 Jan 2024 | CNY | 1.535 | 1.543 | 1.519 | 1.53 | 1.53 | -0.007 (-0.46%) | 60,429,900 |
| 2 Jan 2024 | CNY | 1.574 | 1.575 | 1.537 | 1.537 | 1.537 | -0.037 (-2.35%) | 70,759,800 |
| 29 Dec 2023 | CNY | 1.56 | 1.582 | 1.56 | 1.574 | 1.574 | +0.006 (+0.38%) | 75,075,500 |
| 28 Dec 2023 | CNY | 1.49 | 1.575 | 1.483 | 1.568 | 1.568 | +0.077 (+5.16%) | 122,319,651 |
| 27 Dec 2023 | CNY | 1.5 | 1.503 | 1.483 | 1.491 | 1.491 | -0.009 (-0.60%) | 46,637,200 |
| 26 Dec 2023 | CNY | 1.512 | 1.513 | 1.493 | 1.5 | 1.5 | -0.01 (-0.66%) | 77,741,800 |
