| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 0.446 | 0.46 | 0.446 | 0.454 | 0.454 | +0.008 (+1.79%) | 31,099,200 |
| 6 Feb 2024 | CNY | 0.417 | 0.446 | 0.413 | 0.446 | 0.446 | +0.027 (+6.44%) | 38,582,501 |
| 5 Feb 2024 | CNY | 0.429 | 0.43 | 0.404 | 0.419 | 0.419 | -0.014 (-3.23%) | 33,871,101 |
| 2 Feb 2024 | CNY | 0.445 | 0.448 | 0.419 | 0.433 | 0.433 | -0.013 (-2.91%) | 37,123,800 |
| 1 Feb 2024 | CNY | 0.44 | 0.458 | 0.435 | 0.446 | 0.446 | +0.006 (+1.36%) | 38,098,704 |
| 31 Jan 2024 | CNY | 0.452 | 0.457 | 0.44 | 0.44 | 0.44 | -0.012 (-2.65%) | 38,339,000 |
| 30 Jan 2024 | CNY | 0.464 | 0.465 | 0.45 | 0.452 | 0.452 | -0.012 (-2.59%) | 39,238,200 |
| 29 Jan 2024 | CNY | 0.492 | 0.493 | 0.461 | 0.464 | 0.464 | -0.029 (-5.88%) | 51,723,906 |
| 26 Jan 2024 | CNY | 0.499 | 0.503 | 0.491 | 0.493 | 0.493 | -0.008 (-1.60%) | 33,870,500 |
| 25 Jan 2024 | CNY | 0.497 | 0.503 | 0.484 | 0.501 | 0.501 | +0.004 (+0.80%) | 71,687,800 |
| 24 Jan 2024 | CNY | 0.502 | 0.507 | 0.481 | 0.497 | 0.497 | -0.005 (-1.00%) | 53,212,300 |
| 23 Jan 2024 | CNY | 0.493 | 0.512 | 0.486 | 0.502 | 0.502 | +0.008 (+1.62%) | 54,401,200 |
| 22 Jan 2024 | CNY | 0.501 | 0.508 | 0.488 | 0.494 | 0.494 | -0.013 (-2.56%) | 49,924,301 |
| 19 Jan 2024 | CNY | 0.524 | 0.524 | 0.507 | 0.507 | 0.507 | -0.016 (-3.06%) | 38,356,013 |
| 18 Jan 2024 | CNY | 0.498 | 0.523 | 0.494 | 0.523 | 0.523 | +0.022 (+4.39%) | 65,501,100 |
| 17 Jan 2024 | CNY | 0.515 | 0.515 | 0.499 | 0.501 | 0.501 | -0.016 (-3.09%) | 48,329,200 |
| 16 Jan 2024 | CNY | 0.506 | 0.518 | 0.502 | 0.517 | 0.517 | +0.002 (+0.39%) | 48,601,400 |
| 15 Jan 2024 | CNY | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 23,667,402 |
| 12 Jan 2024 | CNY | 0.508 | 0.525 | 0.506 | 0.515 | 0.515 | +0.005 (+0.98%) | 52,361,101 |
| 11 Jan 2024 | CNY | 0.501 | 0.512 | 0.501 | 0.51 | 0.51 | +0.006 (+1.19%) | 33,989,200 |
| 10 Jan 2024 | CNY | 0.495 | 0.513 | 0.486 | 0.504 | 0.504 | +0.006 (+1.20%) | 63,837,000 |
| 9 Jan 2024 | CNY | 0.487 | 0.511 | 0.482 | 0.498 | 0.498 | +0.011 (+2.26%) | 72,311,200 |
| 8 Jan 2024 | CNY | 0.489 | 0.498 | 0.486 | 0.487 | 0.487 | -0.004 (-0.81%) | 37,818,600 |
| 5 Jan 2024 | CNY | 0.498 | 0.505 | 0.488 | 0.491 | 0.491 | -0.009 (-1.80%) | 37,523,800 |
| 4 Jan 2024 | CNY | 0.508 | 0.508 | 0.496 | 0.5 | 0.5 | -0.008 (-1.57%) | 25,358,801 |
| 3 Jan 2024 | CNY | 0.506 | 0.512 | 0.504 | 0.508 | 0.508 | +0.001 (+0.20%) | 25,124,701 |
| 2 Jan 2024 | CNY | 0.518 | 0.518 | 0.505 | 0.507 | 0.507 | -0.01 (-1.93%) | 36,715,400 |
| 29 Dec 2023 | CNY | 0.527 | 0.527 | 0.513 | 0.517 | 0.517 | -0.006 (-1.15%) | 28,508,000 |
| 28 Dec 2023 | CNY | 0.483 | 0.523 | 0.481 | 0.523 | 0.523 | +0.039 (+8.06%) | 67,478,405 |
| 27 Dec 2023 | CNY | 0.485 | 0.488 | 0.478 | 0.484 | 0.484 | -0.001 (-0.21%) | 17,652,300 |
