| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 0.566 | 0.568 | 0.559 | 0.561 | 0.561 | -0.005 (-0.88%) | 10,787,006 |
| 30 Jan 2024 | CNY | 0.577 | 0.58 | 0.566 | 0.566 | 0.566 | -0.015 (-2.58%) | 8,327,102 |
| 29 Jan 2024 | CNY | 0.594 | 0.594 | 0.58 | 0.581 | 0.581 | -0.014 (-2.35%) | 9,681,100 |
| 26 Jan 2024 | CNY | 0.599 | 0.6 | 0.594 | 0.595 | 0.595 | -0.005 (-0.83%) | 7,842,006 |
| 25 Jan 2024 | CNY | 0.592 | 0.602 | 0.588 | 0.6 | 0.6 | +0.007 (+1.18%) | 9,728,400 |
| 24 Jan 2024 | CNY | 0.597 | 0.597 | 0.577 | 0.593 | 0.593 | +0.003 (+0.51%) | 10,120,701 |
| 23 Jan 2024 | CNY | 0.582 | 0.593 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 6,997,200 |
| 22 Jan 2024 | CNY | 0.595 | 0.599 | 0.581 | 0.585 | 0.585 | -0.016 (-2.66%) | 6,227,601 |
| 19 Jan 2024 | CNY | 0.6 | 0.604 | 0.597 | 0.601 | 0.601 | 0.0 (0.0%) | 6,041,001 |
| 18 Jan 2024 | CNY | 0.594 | 0.601 | 0.584 | 0.601 | 0.601 | +0.008 (+1.35%) | 5,042,200 |
| 17 Jan 2024 | CNY | 0.602 | 0.603 | 0.592 | 0.593 | 0.593 | -0.013 (-2.15%) | 6,739,621 |
| 16 Jan 2024 | CNY | 0.6 | 0.607 | 0.598 | 0.606 | 0.606 | 0.0 (0.0%) | 4,803,000 |
| 15 Jan 2024 | CNY | 0.606 | 0.606 | 0.606 | 0.606 | 0.606 | 0.0 (0.0%) | 2,965,998 |
| 12 Jan 2024 | CNY | 0.611 | 0.612 | 0.605 | 0.606 | 0.606 | -0.004 (-0.66%) | 5,015,500 |
| 11 Jan 2024 | CNY | 0.601 | 0.614 | 0.601 | 0.61 | 0.61 | +0.007 (+1.16%) | 4,264,900 |
| 10 Jan 2024 | CNY | 0.605 | 0.608 | 0.599 | 0.603 | 0.603 | -0.004 (-0.66%) | 1,888,100 |
| 9 Jan 2024 | CNY | 0.605 | 0.612 | 0.603 | 0.607 | 0.607 | 0.0 (0.0%) | 4,566,301 |
| 8 Jan 2024 | CNY | 0.614 | 0.617 | 0.606 | 0.607 | 0.607 | -0.007 (-1.14%) | 3,375,707 |
| 5 Jan 2024 | CNY | 0.618 | 0.625 | 0.612 | 0.614 | 0.614 | -0.007 (-1.13%) | 5,069,000 |
| 4 Jan 2024 | CNY | 0.626 | 0.626 | 0.616 | 0.621 | 0.621 | -0.007 (-1.11%) | 4,827,800 |
| 3 Jan 2024 | CNY | 0.631 | 0.633 | 0.625 | 0.628 | 0.628 | -0.007 (-1.10%) | 5,324,003 |
| 2 Jan 2024 | CNY | 0.645 | 0.645 | 0.634 | 0.635 | 0.635 | -0.01 (-1.55%) | 3,965,712 |
| 29 Dec 2023 | CNY | 0.641 | 0.646 | 0.641 | 0.645 | 0.645 | +0.006 (+0.94%) | 5,609,700 |
| 28 Dec 2023 | CNY | 0.621 | 0.642 | 0.621 | 0.639 | 0.639 | +0.018 (+2.90%) | 5,897,900 |
| 27 Dec 2023 | CNY | 0.619 | 0.622 | 0.617 | 0.621 | 0.621 | +0.002 (+0.32%) | 4,099,801 |
| 26 Dec 2023 | CNY | 0.622 | 0.622 | 0.616 | 0.619 | 0.619 | -0.007 (-1.12%) | 3,500,900 |
| 25 Dec 2023 | CNY | 0.623 | 0.626 | 0.622 | 0.626 | 0.626 | +0.004 (+0.64%) | 3,893,100 |
| 22 Dec 2023 | CNY | 0.62 | 0.627 | 0.618 | 0.622 | 0.622 | 0.0 (0.0%) | 4,980,000 |
| 21 Dec 2023 | CNY | 0.614 | 0.624 | 0.612 | 0.622 | 0.622 | +0.008 (+1.30%) | 5,557,500 |
| 20 Dec 2023 | CNY | 0.621 | 0.622 | 0.613 | 0.614 | 0.614 | -0.007 (-1.13%) | 3,285,503 |
