| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 539,870,920 |
| 6 Feb 2024 | CNY | 1.25 | 1.33 | 1.24 | 1.33 | 1.33 | +0.07 (+5.56%) | 455,936,712 |
| 5 Feb 2024 | CNY | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 432,738,138 |
| 2 Feb 2024 | CNY | 1.3 | 1.32 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 300,533,877 |
| 1 Feb 2024 | CNY | 1.31 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 188,786,904 |
| 31 Jan 2024 | CNY | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 226,106,777 |
| 30 Jan 2024 | CNY | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 186,988,045 |
| 29 Jan 2024 | CNY | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 230,862,735 |
| 26 Jan 2024 | CNY | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 271,592,633 |
| 25 Jan 2024 | CNY | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 242,238,142 |
| 24 Jan 2024 | CNY | 1.3 | 1.33 | 1.29 | 1.32 | 1.32 | +0.02 (+1.54%) | 258,476,884 |
| 23 Jan 2024 | CNY | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 190,332,573 |
| 22 Jan 2024 | CNY | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 274,519,909 |
| 19 Jan 2024 | CNY | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 123,567,506 |
| 18 Jan 2024 | CNY | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 316,891,822 |
| 17 Jan 2024 | CNY | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 226,626,302 |
| 16 Jan 2024 | CNY | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 173,609,835 |
| 15 Jan 2024 | CNY | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 84,622,682 |
| 12 Jan 2024 | CNY | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 251,659,246 |
| 11 Jan 2024 | CNY | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 167,545,500 |
| 10 Jan 2024 | CNY | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 126,006,208 |
| 9 Jan 2024 | CNY | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 173,194,096 |
| 8 Jan 2024 | CNY | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 200,378,462 |
| 5 Jan 2024 | CNY | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 225,496,605 |
| 4 Jan 2024 | CNY | 1.4 | 1.42 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 294,486,642 |
| 3 Jan 2024 | CNY | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 242,502,756 |
| 2 Jan 2024 | CNY | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 296,362,600 |
| 29 Dec 2023 | CNY | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 95,472,130 |
| 28 Dec 2023 | CNY | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 281,757,449 |
| 27 Dec 2023 | CNY | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 141,569,050 |
