| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 0.836 | 0.851 | 0.808 | 0.808 | 0.808 | -0.028 (-3.35%) | 4,562,913,550 |
| 27 Feb 2024 | CNY | 0.802 | 0.836 | 0.798 | 0.836 | 0.836 | +0.03 (+3.72%) | 4,058,367,570 |
| 26 Feb 2024 | CNY | 0.8 | 0.815 | 0.798 | 0.806 | 0.806 | +0.005 (+0.62%) | 2,804,514,040 |
| 23 Feb 2024 | CNY | 0.804 | 0.806 | 0.791 | 0.801 | 0.801 | +0.002 (+0.25%) | 2,345,142,090 |
| 22 Feb 2024 | CNY | 0.791 | 0.806 | 0.79 | 0.799 | 0.799 | +0.008 (+1.01%) | 2,646,380,770 |
| 21 Feb 2024 | CNY | 0.783 | 0.806 | 0.779 | 0.791 | 0.791 | +0.001 (+0.13%) | 3,412,045,370 |
| 20 Feb 2024 | CNY | 0.792 | 0.794 | 0.783 | 0.79 | 0.79 | -0.008 (-1.00%) | 2,290,452,500 |
| 19 Feb 2024 | CNY | 0.798 | 0.799 | 0.782 | 0.798 | 0.798 | +0.012 (+1.53%) | 3,319,890,650 |
| 8 Feb 2024 | CNY | 0.784 | 0.804 | 0.779 | 0.786 | 0.786 | +0.009 (+1.16%) | 4,339,793,990 |
| 7 Feb 2024 | CNY | 0.755 | 0.779 | 0.752 | 0.777 | 0.777 | +0.02 (+2.64%) | 4,709,442,170 |
| 6 Feb 2024 | CNY | 0.7 | 0.757 | 0.696 | 0.757 | 0.757 | +0.048 (+6.77%) | 5,748,190,430 |
| 5 Feb 2024 | CNY | 0.7 | 0.721 | 0.666 | 0.709 | 0.709 | +0.002 (+0.28%) | 6,322,170,320 |
| 2 Feb 2024 | CNY | 0.726 | 0.729 | 0.686 | 0.707 | 0.707 | -0.019 (-2.62%) | 5,263,970,190 |
| 1 Feb 2024 | CNY | 0.716 | 0.741 | 0.714 | 0.726 | 0.726 | +0.004 (+0.55%) | 4,191,858,690 |
| 31 Jan 2024 | CNY | 0.731 | 0.736 | 0.717 | 0.722 | 0.722 | -0.013 (-1.77%) | 4,677,177,720 |
| 30 Jan 2024 | CNY | 0.757 | 0.76 | 0.732 | 0.735 | 0.735 | -0.029 (-3.80%) | 4,023,134,640 |
| 29 Jan 2024 | CNY | 0.791 | 0.794 | 0.763 | 0.764 | 0.764 | -0.021 (-2.68%) | 3,630,141,630 |
| 26 Jan 2024 | CNY | 0.8 | 0.802 | 0.781 | 0.785 | 0.785 | -0.019 (-2.36%) | 3,418,977,940 |
| 25 Jan 2024 | CNY | 0.785 | 0.806 | 0.781 | 0.804 | 0.804 | +0.016 (+2.03%) | 4,013,063,450 |
| 24 Jan 2024 | CNY | 0.789 | 0.792 | 0.763 | 0.788 | 0.788 | +0.002 (+0.25%) | 3,752,641,170 |
| 23 Jan 2024 | CNY | 0.772 | 0.79 | 0.769 | 0.786 | 0.786 | +0.01 (+1.29%) | 3,492,861,240 |
| 22 Jan 2024 | CNY | 0.801 | 0.802 | 0.77 | 0.776 | 0.776 | -0.027 (-3.36%) | 3,084,333,970 |
| 19 Jan 2024 | CNY | 0.803 | 0.811 | 0.8 | 0.803 | 0.803 | -0.003 (-0.37%) | 2,845,203,840 |
| 18 Jan 2024 | CNY | 0.791 | 0.807 | 0.778 | 0.806 | 0.806 | +0.011 (+1.38%) | 4,232,221,510 |
| 17 Jan 2024 | CNY | 0.814 | 0.814 | 0.794 | 0.795 | 0.795 | -0.022 (-2.69%) | 2,750,034,700 |
| 16 Jan 2024 | CNY | 0.811 | 0.817 | 0.804 | 0.817 | 0.817 | +0.004 (+0.49%) | 2,923,724,320 |
| 15 Jan 2024 | CNY | 0.813 | 0.824 | 0.81 | 0.813 | 0.813 | -0.005 (-0.61%) | 2,543,440,040 |
| 12 Jan 2024 | CNY | 0.826 | 0.83 | 0.817 | 0.818 | 0.818 | -0.011 (-1.33%) | 2,339,678,000 |
| 11 Jan 2024 | CNY | 0.817 | 0.833 | 0.815 | 0.829 | 0.829 | +0.011 (+1.34%) | 2,626,126,290 |
| 10 Jan 2024 | CNY | 0.82 | 0.831 | 0.81 | 0.818 | 0.818 | -0.006 (-0.73%) | 2,737,366,590 |
