| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2024 | CNY | 1.52 | 1.6 | 1.51 | 1.56 | 1.56 | +0.05 (+3.31%) | 655,168,054 |
| 6 Mar 2024 | CNY | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 232,888,746 |
| 5 Mar 2024 | CNY | 1.51 | 1.54 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 263,568,340 |
| 4 Mar 2024 | CNY | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 163,542,139 |
| 1 Mar 2024 | CNY | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 183,327,623 |
| 29 Feb 2024 | CNY | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 234,222,496 |
| 28 Feb 2024 | CNY | 1.53 | 1.56 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 401,780,516 |
| 27 Feb 2024 | CNY | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 200,837,151 |
| 26 Feb 2024 | CNY | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 211,366,482 |
| 23 Feb 2024 | CNY | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 188,676,760 |
| 22 Feb 2024 | CNY | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 206,071,823 |
| 21 Feb 2024 | CNY | 1.5 | 1.55 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 353,462,628 |
| 20 Feb 2024 | CNY | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 219,176,272 |
| 19 Feb 2024 | CNY | 1.52 | 1.53 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 277,839,656 |
| 8 Feb 2024 | CNY | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 461,410,148 |
| 7 Feb 2024 | CNY | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | +0.05 (+3.40%) | 502,429,825 |
| 6 Feb 2024 | CNY | 1.39 | 1.47 | 1.37 | 1.47 | 1.47 | +0.08 (+5.76%) | 382,000,326 |
| 5 Feb 2024 | CNY | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 306,455,913 |
| 2 Feb 2024 | CNY | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 277,118,652 |
| 1 Feb 2024 | CNY | 1.41 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 179,335,450 |
| 31 Jan 2024 | CNY | 1.44 | 1.45 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 211,241,242 |
| 30 Jan 2024 | CNY | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 188,089,273 |
| 29 Jan 2024 | CNY | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 185,572,503 |
| 26 Jan 2024 | CNY | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 291,955,771 |
| 25 Jan 2024 | CNY | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 335,517,403 |
| 24 Jan 2024 | CNY | 1.4 | 1.43 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 216,306,221 |
| 23 Jan 2024 | CNY | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 136,542,448 |
| 22 Jan 2024 | CNY | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 221,226,349 |
| 19 Jan 2024 | CNY | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 139,275,627 |
| 18 Jan 2024 | CNY | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 278,132,690 |
