| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 30,615,434 |
| 22 Feb 2024 | CNY | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | +0.01 (+0.57%) | 24,992,004 |
| 21 Feb 2024 | CNY | 1.72 | 1.78 | 1.71 | 1.74 | 1.74 | +0.01 (+0.58%) | 43,253,041 |
| 20 Feb 2024 | CNY | 1.72 | 1.73 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 24,204,003 |
| 19 Feb 2024 | CNY | 1.73 | 1.74 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 48,030,655 |
| 8 Feb 2024 | CNY | 1.64 | 1.73 | 1.6 | 1.72 | 1.72 | +0.1 (+6.17%) | 69,944,497 |
| 7 Feb 2024 | CNY | 1.63 | 1.67 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 55,529,698 |
| 6 Feb 2024 | CNY | 1.53 | 1.65 | 1.51 | 1.63 | 1.63 | +0.07 (+4.49%) | 51,955,718 |
| 5 Feb 2024 | CNY | 1.61 | 1.61 | 1.49 | 1.56 | 1.56 | -0.06 (-3.70%) | 61,633,372 |
| 2 Feb 2024 | CNY | 1.71 | 1.72 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 53,956,787 |
| 1 Feb 2024 | CNY | 1.69 | 1.74 | 1.67 | 1.71 | 1.71 | 0.0 (0.0%) | 37,705,226 |
| 31 Jan 2024 | CNY | 1.78 | 1.8 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 43,819,104 |
| 30 Jan 2024 | CNY | 1.78 | 1.8 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 24,252,676 |
| 29 Jan 2024 | CNY | 1.83 | 1.85 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 31,116,717 |
| 26 Jan 2024 | CNY | 1.81 | 1.85 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 33,451,373 |
| 25 Jan 2024 | CNY | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | +0.05 (+2.84%) | 33,539,559 |
| 24 Jan 2024 | CNY | 1.73 | 1.77 | 1.69 | 1.76 | 1.76 | +0.03 (+1.73%) | 37,760,662 |
| 23 Jan 2024 | CNY | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 31,372,490 |
| 22 Jan 2024 | CNY | 1.82 | 1.82 | 1.69 | 1.71 | 1.71 | -0.11 (-6.04%) | 41,094,775 |
| 19 Jan 2024 | CNY | 1.8 | 1.83 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 27,520,723 |
| 18 Jan 2024 | CNY | 1.84 | 1.85 | 1.75 | 1.8 | 1.8 | -0.05 (-2.70%) | 44,790,321 |
| 17 Jan 2024 | CNY | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 21,340,800 |
| 16 Jan 2024 | CNY | 1.9 | 1.91 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 25,331,900 |
| 15 Jan 2024 | CNY | 1.9 | 1.92 | 1.88 | 1.91 | 1.91 | +0.01 (+0.53%) | 18,053,516 |
| 12 Jan 2024 | CNY | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 25,197,754 |
| 11 Jan 2024 | CNY | 1.88 | 1.91 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 23,783,800 |
| 10 Jan 2024 | CNY | 1.88 | 1.9 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 23,524,198 |
| 9 Jan 2024 | CNY | 1.89 | 1.9 | 1.87 | 1.89 | 1.89 | +0.01 (+0.53%) | 20,322,736 |
| 8 Jan 2024 | CNY | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -0.03 (-1.57%) | 25,213,131 |
| 5 Jan 2024 | CNY | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 27,714,008 |
