| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 0.46 | 0.468 | 0.452 | 0.466 | 0.466 | +0.004 (+0.87%) | 11,457,700 |
| 24 Jan 2024 | CNY | 0.462 | 0.466 | 0.446 | 0.462 | 0.462 | -0.003 (-0.65%) | 12,790,600 |
| 23 Jan 2024 | CNY | 0.462 | 0.472 | 0.457 | 0.465 | 0.465 | +0.002 (+0.43%) | 13,860,200 |
| 22 Jan 2024 | CNY | 0.474 | 0.477 | 0.46 | 0.463 | 0.463 | -0.017 (-3.54%) | 7,381,600 |
| 19 Jan 2024 | CNY | 0.481 | 0.492 | 0.479 | 0.48 | 0.48 | -0.002 (-0.41%) | 5,211,200 |
| 18 Jan 2024 | CNY | 0.474 | 0.482 | 0.465 | 0.482 | 0.482 | +0.005 (+1.05%) | 3,394,200 |
| 17 Jan 2024 | CNY | 0.498 | 0.498 | 0.476 | 0.477 | 0.477 | -0.017 (-3.44%) | 7,251,000 |
| 16 Jan 2024 | CNY | 0.489 | 0.497 | 0.485 | 0.494 | 0.494 | -0.003 (-0.60%) | 2,452,700 |
| 15 Jan 2024 | CNY | 0.497 | 0.497 | 0.497 | 0.497 | 0.497 | 0.0 (0.0%) | 4,038,800 |
| 12 Jan 2024 | CNY | 0.502 | 0.504 | 0.495 | 0.497 | 0.497 | -0.007 (-1.39%) | 5,556,300 |
| 11 Jan 2024 | CNY | 0.483 | 0.504 | 0.48 | 0.504 | 0.504 | +0.024 (+5%) | 8,164,800 |
| 10 Jan 2024 | CNY | 0.483 | 0.491 | 0.474 | 0.48 | 0.48 | -0.002 (-0.41%) | 3,224,300 |
| 9 Jan 2024 | CNY | 0.477 | 0.49 | 0.474 | 0.482 | 0.482 | +0.003 (+0.63%) | 1,878,000 |
| 8 Jan 2024 | CNY | 0.488 | 0.491 | 0.478 | 0.479 | 0.479 | -0.008 (-1.64%) | 5,068,300 |
| 5 Jan 2024 | CNY | 0.492 | 0.502 | 0.485 | 0.487 | 0.487 | -0.004 (-0.81%) | 7,262,000 |
| 4 Jan 2024 | CNY | 0.499 | 0.499 | 0.488 | 0.491 | 0.491 | -0.008 (-1.60%) | 5,519,900 |
| 3 Jan 2024 | CNY | 0.501 | 0.502 | 0.495 | 0.499 | 0.499 | -0.003 (-0.60%) | 4,828,200 |
| 2 Jan 2024 | CNY | 0.515 | 0.515 | 0.501 | 0.502 | 0.502 | -0.012 (-2.33%) | 5,624,200 |
| 29 Dec 2023 | CNY | 0.515 | 0.518 | 0.51 | 0.514 | 0.514 | +0.002 (+0.39%) | 6,826,100 |
| 28 Dec 2023 | CNY | 0.488 | 0.515 | 0.488 | 0.512 | 0.512 | +0.023 (+4.70%) | 11,326,100 |
| 27 Dec 2023 | CNY | 0.492 | 0.493 | 0.486 | 0.489 | 0.489 | -0.003 (-0.61%) | 2,645,000 |
| 26 Dec 2023 | CNY | 0.496 | 0.496 | 0.489 | 0.492 | 0.492 | -0.003 (-0.61%) | 4,381,300 |
| 25 Dec 2023 | CNY | 0.49 | 0.497 | 0.49 | 0.495 | 0.495 | +0.003 (+0.61%) | 4,150,100 |
| 22 Dec 2023 | CNY | 0.483 | 0.498 | 0.478 | 0.492 | 0.492 | +0.009 (+1.86%) | 8,555,400 |
| 21 Dec 2023 | CNY | 0.475 | 0.487 | 0.472 | 0.483 | 0.483 | +0.009 (+1.90%) | 6,996,800 |
| 20 Dec 2023 | CNY | 0.479 | 0.483 | 0.474 | 0.474 | 0.474 | -0.004 (-0.84%) | 2,673,506 |
| 19 Dec 2023 | CNY | 0.479 | 0.483 | 0.477 | 0.478 | 0.478 | 0.0 (0.0%) | 4,498,500 |
| 18 Dec 2023 | CNY | 0.49 | 0.49 | 0.478 | 0.478 | 0.478 | -0.013 (-2.65%) | 6,286,000 |
| 15 Dec 2023 | CNY | 0.492 | 0.499 | 0.491 | 0.491 | 0.491 | 0.0 (0.0%) | 4,059,000 |
| 14 Dec 2023 | CNY | 0.498 | 0.504 | 0.491 | 0.491 | 0.491 | -0.006 (-1.21%) | 2,322,100 |
