| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 1.34 | 1.39 | 1.24 | 1.3 | 1.3 | -0.05 (-3.70%) | 54,140,030 |
| 1 Feb 2024 | CNY | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 43,800,000 |
| 31 Jan 2024 | CNY | 1.48 | 1.5 | 1.39 | 1.4 | 1.4 | -0.08 (-5.41%) | 46,788,089 |
| 30 Jan 2024 | CNY | 1.53 | 1.57 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 38,941,670 |
| 29 Jan 2024 | CNY | 1.6 | 1.63 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 57,225,321 |
| 26 Jan 2024 | CNY | 1.53 | 1.63 | 1.53 | 1.6 | 1.6 | +0.06 (+3.90%) | 93,909,847 |
| 25 Jan 2024 | CNY | 1.47 | 1.56 | 1.47 | 1.54 | 1.54 | +0.07 (+4.76%) | 63,281,093 |
| 24 Jan 2024 | CNY | 1.43 | 1.48 | 1.4 | 1.47 | 1.47 | +0.04 (+2.80%) | 39,161,022 |
| 23 Jan 2024 | CNY | 1.39 | 1.44 | 1.35 | 1.43 | 1.43 | +0.04 (+2.88%) | 30,269,627 |
| 22 Jan 2024 | CNY | 1.47 | 1.47 | 1.37 | 1.39 | 1.39 | -0.09 (-6.08%) | 38,876,616 |
| 19 Jan 2024 | CNY | 1.49 | 1.5 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 20,322,900 |
| 18 Jan 2024 | CNY | 1.5 | 1.51 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 43,665,348 |
| 17 Jan 2024 | CNY | 1.54 | 1.55 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 30,026,640 |
| 16 Jan 2024 | CNY | 1.59 | 1.61 | 1.52 | 1.55 | 1.55 | -0.04 (-2.52%) | 43,559,103 |
| 15 Jan 2024 | CNY | 1.56 | 1.6 | 1.53 | 1.59 | 1.59 | +0.04 (+2.58%) | 44,216,755 |
| 12 Jan 2024 | CNY | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 39,305,977 |
| 11 Jan 2024 | CNY | 1.51 | 1.54 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 22,966,099 |
| 10 Jan 2024 | CNY | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 17,328,135 |
| 9 Jan 2024 | CNY | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 19,314,475 |
| 8 Jan 2024 | CNY | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 22,565,440 |
| 5 Jan 2024 | CNY | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 27,748,787 |
| 4 Jan 2024 | CNY | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.02 (-1.30%) | 23,813,160 |
| 3 Jan 2024 | CNY | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 26,505,187 |
| 2 Jan 2024 | CNY | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 20,620,200 |
| 29 Dec 2023 | CNY | 1.54 | 1.56 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 25,385,213 |
| 28 Dec 2023 | CNY | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 37,473,687 |
| 27 Dec 2023 | CNY | 1.52 | 1.54 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 24,425,000 |
| 26 Dec 2023 | CNY | 1.53 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 25,279,120 |
| 25 Dec 2023 | CNY | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 36,963,600 |
| 22 Dec 2023 | CNY | 1.6 | 1.61 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 26,936,680 |
