| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 0.779 | 0.796 | 0.766 | 0.767 | 0.767 | -0.01 (-1.29%) | 9,968,300 |
| 27 Feb 2024 | CNY | 0.767 | 0.778 | 0.767 | 0.777 | 0.777 | +0.007 (+0.91%) | 8,306,400 |
| 26 Feb 2024 | CNY | 0.767 | 0.778 | 0.761 | 0.77 | 0.77 | +0.003 (+0.39%) | 10,649,600 |
| 23 Feb 2024 | CNY | 0.766 | 0.77 | 0.76 | 0.767 | 0.767 | -0.003 (-0.39%) | 9,777,800 |
| 22 Feb 2024 | CNY | 0.767 | 0.772 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 8,270,000 |
| 21 Feb 2024 | CNY | 0.765 | 0.782 | 0.761 | 0.77 | 0.77 | +0.003 (+0.39%) | 7,476,600 |
| 20 Feb 2024 | CNY | 0.755 | 0.772 | 0.755 | 0.767 | 0.767 | +0.006 (+0.79%) | 9,088,900 |
| 19 Feb 2024 | CNY | 0.764 | 0.764 | 0.753 | 0.761 | 0.761 | -0.002 (-0.26%) | 9,365,200 |
| 8 Feb 2024 | CNY | 0.762 | 0.781 | 0.759 | 0.763 | 0.763 | +0.001 (+0.13%) | 12,213,200 |
| 7 Feb 2024 | CNY | 0.743 | 0.766 | 0.741 | 0.762 | 0.762 | +0.019 (+2.56%) | 11,512,300 |
| 6 Feb 2024 | CNY | 0.685 | 0.743 | 0.685 | 0.743 | 0.743 | +0.053 (+7.68%) | 10,985,200 |
| 5 Feb 2024 | CNY | 0.685 | 0.7 | 0.659 | 0.69 | 0.69 | +0.005 (+0.73%) | 7,555,900 |
| 2 Feb 2024 | CNY | 0.701 | 0.709 | 0.668 | 0.685 | 0.685 | -0.02 (-2.84%) | 11,810,600 |
| 1 Feb 2024 | CNY | 0.699 | 0.716 | 0.695 | 0.705 | 0.705 | +0.007 (+1.00%) | 6,969,000 |
| 31 Jan 2024 | CNY | 0.723 | 0.723 | 0.698 | 0.698 | 0.698 | -0.023 (-3.19%) | 8,462,000 |
| 30 Jan 2024 | CNY | 0.75 | 0.75 | 0.721 | 0.721 | 0.721 | -0.016 (-2.17%) | 7,360,700 |
| 29 Jan 2024 | CNY | 0.753 | 0.758 | 0.737 | 0.737 | 0.737 | -0.018 (-2.38%) | 6,743,900 |
| 26 Jan 2024 | CNY | 0.775 | 0.777 | 0.753 | 0.755 | 0.755 | -0.017 (-2.20%) | 10,424,700 |
| 25 Jan 2024 | CNY | 0.759 | 0.773 | 0.755 | 0.772 | 0.772 | +0.01 (+1.31%) | 6,188,900 |
| 24 Jan 2024 | CNY | 0.763 | 0.763 | 0.741 | 0.762 | 0.762 | +0.006 (+0.79%) | 9,870,900 |
| 23 Jan 2024 | CNY | 0.75 | 0.759 | 0.745 | 0.756 | 0.756 | +0.004 (+0.53%) | 7,004,600 |
| 22 Jan 2024 | CNY | 0.779 | 0.779 | 0.748 | 0.752 | 0.752 | -0.027 (-3.47%) | 7,467,400 |
| 19 Jan 2024 | CNY | 0.778 | 0.784 | 0.776 | 0.779 | 0.779 | -0.004 (-0.51%) | 7,025,300 |
| 18 Jan 2024 | CNY | 0.775 | 0.783 | 0.758 | 0.783 | 0.783 | +0.008 (+1.03%) | 9,605,400 |
| 17 Jan 2024 | CNY | 0.794 | 0.794 | 0.775 | 0.775 | 0.775 | -0.018 (-2.27%) | 6,613,200 |
| 16 Jan 2024 | CNY | 0.791 | 0.793 | 0.784 | 0.793 | 0.793 | -0.002 (-0.25%) | 5,879,600 |
| 15 Jan 2024 | CNY | 0.793 | 0.804 | 0.791 | 0.795 | 0.795 | +0.002 (+0.25%) | 6,026,700 |
| 12 Jan 2024 | CNY | 0.8 | 0.804 | 0.793 | 0.793 | 0.793 | -0.008 (-1.00%) | 5,833,300 |
| 11 Jan 2024 | CNY | 0.799 | 0.803 | 0.792 | 0.801 | 0.801 | +0.005 (+0.63%) | 5,224,700 |
| 10 Jan 2024 | CNY | 0.792 | 0.802 | 0.791 | 0.796 | 0.796 | -0.002 (-0.25%) | 5,747,200 |
