| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 0.466 | 0.471 | 0.461 | 0.462 | 0.462 | -0.007 (-1.49%) | 552,305,800 |
| 11 Apr 2024 | CNY | 0.461 | 0.471 | 0.46 | 0.469 | 0.469 | 0.0 (0.0%) | 883,607,200 |
| 10 Apr 2024 | CNY | 0.467 | 0.474 | 0.465 | 0.469 | 0.469 | +0.007 (+1.52%) | 982,764,900 |
| 9 Apr 2024 | CNY | 0.459 | 0.466 | 0.458 | 0.462 | 0.462 | +0.005 (+1.09%) | 740,951,600 |
| 8 Apr 2024 | CNY | 0.456 | 0.464 | 0.454 | 0.457 | 0.457 | -0.003 (-0.65%) | 712,321,130 |
| 3 Apr 2024 | CNY | 0.469 | 0.47 | 0.46 | 0.46 | 0.46 | -0.008 (-1.71%) | 656,912,500 |
| 2 Apr 2024 | CNY | 0.475 | 0.475 | 0.467 | 0.468 | 0.468 | -0.004 (-0.85%) | 971,059,300 |
| 1 Apr 2024 | CNY | 0.466 | 0.472 | 0.465 | 0.472 | 0.472 | +0.007 (+1.51%) | 396,030,000 |
| 29 Mar 2024 | CNY | 0.465 | 0.466 | 0.463 | 0.465 | 0.465 | +0.003 (+0.65%) | 199,549,400 |
| 28 Mar 2024 | CNY | 0.452 | 0.468 | 0.452 | 0.462 | 0.462 | +0.01 (+2.21%) | 1,159,381,800 |
| 27 Mar 2024 | CNY | 0.456 | 0.457 | 0.451 | 0.452 | 0.452 | -0.01 (-2.16%) | 884,248,800 |
| 26 Mar 2024 | CNY | 0.459 | 0.463 | 0.455 | 0.462 | 0.462 | +0.007 (+1.54%) | 884,483,820 |
| 25 Mar 2024 | CNY | 0.461 | 0.464 | 0.454 | 0.455 | 0.455 | -0.004 (-0.87%) | 723,210,860 |
| 22 Mar 2024 | CNY | 0.467 | 0.469 | 0.456 | 0.459 | 0.459 | -0.016 (-3.37%) | 1,227,727,550 |
| 21 Mar 2024 | CNY | 0.477 | 0.481 | 0.473 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,175,166,310 |
| 20 Mar 2024 | CNY | 0.468 | 0.471 | 0.463 | 0.47 | 0.47 | +0.004 (+0.86%) | 830,362,000 |
| 19 Mar 2024 | CNY | 0.469 | 0.472 | 0.464 | 0.466 | 0.466 | -0.01 (-2.10%) | 912,008,300 |
| 18 Mar 2024 | CNY | 0.467 | 0.476 | 0.465 | 0.476 | 0.476 | +0.008 (+1.71%) | 1,259,401,800 |
| 15 Mar 2024 | CNY | 0.465 | 0.469 | 0.461 | 0.468 | 0.468 | -0.005 (-1.06%) | 940,758,550 |
| 14 Mar 2024 | CNY | 0.483 | 0.487 | 0.471 | 0.473 | 0.473 | -0.008 (-1.66%) | 909,360,600 |
| 13 Mar 2024 | CNY | 0.48 | 0.488 | 0.479 | 0.481 | 0.481 | +0.002 (+0.42%) | 1,180,131,400 |
| 12 Mar 2024 | CNY | 0.464 | 0.48 | 0.461 | 0.479 | 0.479 | +0.02 (+4.36%) | 1,602,668,110 |
| 11 Mar 2024 | CNY | 0.452 | 0.459 | 0.451 | 0.459 | 0.459 | +0.008 (+1.77%) | 1,004,043,300 |
| 8 Mar 2024 | CNY | 0.446 | 0.453 | 0.445 | 0.451 | 0.451 | +0.008 (+1.81%) | 923,621,800 |
| 7 Mar 2024 | CNY | 0.453 | 0.456 | 0.442 | 0.443 | 0.443 | -0.007 (-1.56%) | 1,006,117,800 |
| 6 Mar 2024 | CNY | 0.442 | 0.457 | 0.441 | 0.45 | 0.45 | +0.007 (+1.58%) | 1,362,832,900 |
| 5 Mar 2024 | CNY | 0.449 | 0.451 | 0.442 | 0.443 | 0.443 | -0.014 (-3.06%) | 1,057,626,900 |
| 4 Mar 2024 | CNY | 0.462 | 0.464 | 0.455 | 0.457 | 0.457 | -0.004 (-0.87%) | 1,141,127,190 |
| 1 Mar 2024 | CNY | 0.45 | 0.463 | 0.449 | 0.461 | 0.461 | +0.003 (+0.66%) | 1,609,904,530 |
| 29 Feb 2024 | CNY | 0.449 | 0.46 | 0.449 | 0.458 | 0.458 | +0.004 (+0.88%) | 1,520,340,900 |
