| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 0.818 | 0.831 | 0.789 | 0.79 | 0.79 | -0.026 (-3.19%) | 1,262,531,320 |
| 27 Feb 2024 | CNY | 0.782 | 0.816 | 0.779 | 0.816 | 0.816 | +0.03 (+3.82%) | 985,868,040 |
| 26 Feb 2024 | CNY | 0.781 | 0.795 | 0.778 | 0.786 | 0.786 | +0.004 (+0.51%) | 728,042,670 |
| 23 Feb 2024 | CNY | 0.784 | 0.786 | 0.772 | 0.782 | 0.782 | +0.002 (+0.26%) | 578,905,310 |
| 22 Feb 2024 | CNY | 0.771 | 0.787 | 0.771 | 0.78 | 0.78 | +0.007 (+0.91%) | 645,575,520 |
| 21 Feb 2024 | CNY | 0.767 | 0.788 | 0.762 | 0.773 | 0.773 | +0.001 (+0.13%) | 1,018,117,870 |
| 20 Feb 2024 | CNY | 0.776 | 0.776 | 0.765 | 0.772 | 0.772 | -0.007 (-0.90%) | 1,137,413,570 |
| 19 Feb 2024 | CNY | 0.78 | 0.782 | 0.766 | 0.779 | 0.779 | +0.009 (+1.17%) | 2,019,311,560 |
| 8 Feb 2024 | CNY | 0.768 | 0.786 | 0.762 | 0.77 | 0.77 | +0.009 (+1.18%) | 1,470,790,250 |
| 7 Feb 2024 | CNY | 0.74 | 0.763 | 0.735 | 0.761 | 0.761 | +0.022 (+2.98%) | 2,074,275,680 |
| 6 Feb 2024 | CNY | 0.685 | 0.74 | 0.681 | 0.739 | 0.739 | +0.046 (+6.64%) | 2,839,367,600 |
| 5 Feb 2024 | CNY | 0.687 | 0.705 | 0.651 | 0.693 | 0.693 | +0.004 (+0.58%) | 4,253,766,700 |
| 2 Feb 2024 | CNY | 0.709 | 0.712 | 0.669 | 0.689 | 0.689 | -0.023 (-3.23%) | 1,486,793,580 |
| 1 Feb 2024 | CNY | 0.696 | 0.722 | 0.695 | 0.712 | 0.712 | +0.012 (+1.71%) | 1,226,894,810 |
| 31 Jan 2024 | CNY | 0.711 | 0.717 | 0.698 | 0.7 | 0.7 | -0.014 (-1.96%) | 1,745,395,880 |
| 30 Jan 2024 | CNY | 0.736 | 0.741 | 0.713 | 0.714 | 0.714 | -0.028 (-3.77%) | 946,321,630 |
| 29 Jan 2024 | CNY | 0.768 | 0.773 | 0.741 | 0.742 | 0.742 | -0.022 (-2.88%) | 848,558,510 |
| 26 Jan 2024 | CNY | 0.782 | 0.782 | 0.76 | 0.764 | 0.764 | -0.021 (-2.68%) | 925,672,720 |
| 25 Jan 2024 | CNY | 0.766 | 0.787 | 0.762 | 0.785 | 0.785 | +0.018 (+2.35%) | 799,756,680 |
| 24 Jan 2024 | CNY | 0.77 | 0.773 | 0.746 | 0.767 | 0.767 | 0.0 (0.0%) | 818,727,850 |
| 23 Jan 2024 | CNY | 0.755 | 0.773 | 0.751 | 0.767 | 0.767 | +0.008 (+1.05%) | 728,891,840 |
| 22 Jan 2024 | CNY | 0.783 | 0.783 | 0.753 | 0.759 | 0.759 | -0.024 (-3.07%) | 731,769,110 |
| 19 Jan 2024 | CNY | 0.788 | 0.791 | 0.781 | 0.783 | 0.783 | -0.003 (-0.38%) | 747,127,760 |
| 18 Jan 2024 | CNY | 0.768 | 0.787 | 0.759 | 0.786 | 0.786 | +0.012 (+1.55%) | 901,629,760 |
| 17 Jan 2024 | CNY | 0.794 | 0.795 | 0.774 | 0.774 | 0.774 | -0.022 (-2.76%) | 616,775,560 |
| 16 Jan 2024 | CNY | 0.791 | 0.796 | 0.783 | 0.796 | 0.796 | +0.004 (+0.51%) | 647,588,640 |
| 15 Jan 2024 | CNY | 0.792 | 0.803 | 0.789 | 0.792 | 0.792 | -0.005 (-0.63%) | 569,168,250 |
| 12 Jan 2024 | CNY | 0.806 | 0.81 | 0.796 | 0.797 | 0.797 | -0.012 (-1.48%) | 520,459,660 |
| 11 Jan 2024 | CNY | 0.795 | 0.812 | 0.793 | 0.809 | 0.809 | +0.013 (+1.63%) | 666,727,410 |
| 10 Jan 2024 | CNY | 0.8 | 0.81 | 0.79 | 0.796 | 0.796 | -0.006 (-0.75%) | 639,190,660 |
