| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 0.545 | 0.559 | 0.541 | 0.55 | 0.55 | +0.002 (+0.36%) | 43,756,800 |
| 8 Jan 2024 | CNY | 0.552 | 0.561 | 0.546 | 0.548 | 0.548 | -0.007 (-1.26%) | 46,710,100 |
| 5 Jan 2024 | CNY | 0.558 | 0.572 | 0.553 | 0.555 | 0.555 | -0.004 (-0.72%) | 43,671,700 |
| 4 Jan 2024 | CNY | 0.569 | 0.569 | 0.556 | 0.559 | 0.559 | -0.009 (-1.58%) | 42,362,000 |
| 3 Jan 2024 | CNY | 0.573 | 0.574 | 0.564 | 0.568 | 0.568 | -0.004 (-0.70%) | 64,265,200 |
| 2 Jan 2024 | CNY | 0.585 | 0.586 | 0.572 | 0.572 | 0.572 | -0.013 (-2.22%) | 62,616,900 |
| 29 Dec 2023 | CNY | 0.584 | 0.589 | 0.581 | 0.585 | 0.585 | +0.001 (+0.17%) | 65,677,803 |
| 28 Dec 2023 | CNY | 0.554 | 0.586 | 0.553 | 0.584 | 0.584 | +0.03 (+5.42%) | 89,570,801 |
| 27 Dec 2023 | CNY | 0.557 | 0.559 | 0.551 | 0.554 | 0.554 | -0.003 (-0.54%) | 54,451,318 |
| 26 Dec 2023 | CNY | 0.562 | 0.563 | 0.555 | 0.557 | 0.557 | -0.005 (-0.89%) | 37,431,000 |
| 25 Dec 2023 | CNY | 0.558 | 0.565 | 0.557 | 0.562 | 0.562 | +0.004 (+0.72%) | 45,848,200 |
| 22 Dec 2023 | CNY | 0.55 | 0.566 | 0.542 | 0.558 | 0.558 | +0.008 (+1.45%) | 76,264,801 |
| 21 Dec 2023 | CNY | 0.537 | 0.554 | 0.536 | 0.55 | 0.55 | +0.011 (+2.04%) | 67,606,701 |
| 20 Dec 2023 | CNY | 0.548 | 0.55 | 0.539 | 0.539 | 0.539 | -0.009 (-1.64%) | 38,316,900 |
| 19 Dec 2023 | CNY | 0.548 | 0.552 | 0.544 | 0.548 | 0.548 | +0.002 (+0.37%) | 52,383,700 |
| 18 Dec 2023 | CNY | 0.56 | 0.56 | 0.545 | 0.546 | 0.546 | -0.014 (-2.50%) | 51,773,001 |
| 15 Dec 2023 | CNY | 0.561 | 0.569 | 0.559 | 0.56 | 0.56 | -0.001 (-0.18%) | 47,739,724 |
| 14 Dec 2023 | CNY | 0.569 | 0.573 | 0.559 | 0.561 | 0.561 | -0.002 (-0.36%) | 44,610,200 |
| 13 Dec 2023 | CNY | 0.577 | 0.577 | 0.563 | 0.563 | 0.563 | -0.012 (-2.09%) | 47,263,103 |
| 12 Dec 2023 | CNY | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | -0.006 (-1.03%) | 41,036,102 |
| 11 Dec 2023 | CNY | 0.578 | 0.581 | 0.566 | 0.581 | 0.581 | +0.001 (+0.17%) | 49,701,716 |
| 8 Dec 2023 | CNY | 0.59 | 0.59 | 0.577 | 0.58 | 0.58 | -0.001 (-0.17%) | 44,388,704 |
| 7 Dec 2023 | CNY | 0.587 | 0.587 | 0.576 | 0.581 | 0.581 | -0.005 (-0.85%) | 59,422,708 |
| 6 Dec 2023 | CNY | 0.57 | 0.594 | 0.569 | 0.586 | 0.586 | +0.015 (+2.63%) | 62,572,805 |
| 5 Dec 2023 | CNY | 0.576 | 0.584 | 0.571 | 0.571 | 0.571 | -0.006 (-1.04%) | 59,683,300 |
| 4 Dec 2023 | CNY | 0.581 | 0.581 | 0.575 | 0.577 | 0.577 | -0.003 (-0.52%) | 65,767,802 |
| 1 Dec 2023 | CNY | 0.585 | 0.586 | 0.574 | 0.58 | 0.58 | -0.003 (-0.51%) | 73,810,403 |
| 30 Nov 2023 | CNY | 0.588 | 0.59 | 0.582 | 0.583 | 0.583 | -0.004 (-0.68%) | 67,207,330 |
| 29 Nov 2023 | CNY | 0.595 | 0.596 | 0.587 | 0.587 | 0.587 | -0.008 (-1.34%) | 70,084,506 |
| 28 Nov 2023 | CNY | 0.591 | 0.596 | 0.587 | 0.595 | 0.595 | +0.005 (+0.85%) | 69,836,401 |
