| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 1.29 | 1.31 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 69,483,437 |
| 1 Feb 2024 | CNY | 1.3 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 55,528,100 |
| 31 Jan 2024 | CNY | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 54,727,132 |
| 30 Jan 2024 | CNY | 1.35 | 1.37 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 47,471,600 |
| 29 Jan 2024 | CNY | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 69,131,898 |
| 26 Jan 2024 | CNY | 1.36 | 1.39 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 80,185,000 |
| 25 Jan 2024 | CNY | 1.31 | 1.36 | 1.3 | 1.36 | 1.36 | +0.05 (+3.82%) | 80,989,100 |
| 24 Jan 2024 | CNY | 1.29 | 1.32 | 1.26 | 1.31 | 1.31 | +0.03 (+2.34%) | 70,015,538 |
| 23 Jan 2024 | CNY | 1.25 | 1.29 | 1.23 | 1.28 | 1.28 | +0.02 (+1.59%) | 49,591,300 |
| 22 Jan 2024 | CNY | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -0.06 (-4.55%) | 72,766,400 |
| 19 Jan 2024 | CNY | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 39,388,302 |
| 18 Jan 2024 | CNY | 1.34 | 1.35 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 67,606,975 |
| 17 Jan 2024 | CNY | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 31,650,700 |
| 16 Jan 2024 | CNY | 1.37 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 50,707,387 |
| 15 Jan 2024 | CNY | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 44,144,008 |
| 12 Jan 2024 | CNY | 1.37 | 1.4 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 54,520,100 |
| 11 Jan 2024 | CNY | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 37,634,991 |
| 10 Jan 2024 | CNY | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 24,434,501 |
| 9 Jan 2024 | CNY | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 26,813,379 |
| 8 Jan 2024 | CNY | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 47,945,002 |
| 5 Jan 2024 | CNY | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 37,976,290 |
| 4 Jan 2024 | CNY | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 42,144,322 |
| 3 Jan 2024 | CNY | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 35,159,162 |
| 2 Jan 2024 | CNY | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 45,919,716 |
| 29 Dec 2023 | CNY | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 31,266,010 |
| 28 Dec 2023 | CNY | 1.35 | 1.4 | 1.34 | 1.38 | 1.38 | +0.03 (+2.22%) | 69,868,022 |
| 27 Dec 2023 | CNY | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 38,411,901 |
| 26 Dec 2023 | CNY | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 36,038,828 |
| 25 Dec 2023 | CNY | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 30,052,538 |
| 22 Dec 2023 | CNY | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 59,313,700 |
