| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 0.463 | 0.468 | 0.444 | 0.444 | 0.444 | -0.014 (-3.06%) | 21,943,500 |
| 27 Feb 2024 | CNY | 0.445 | 0.458 | 0.44 | 0.458 | 0.458 | +0.012 (+2.69%) | 8,089,500 |
| 26 Feb 2024 | CNY | 0.448 | 0.451 | 0.444 | 0.446 | 0.446 | -0.002 (-0.45%) | 11,232,500 |
| 23 Feb 2024 | CNY | 0.444 | 0.448 | 0.44 | 0.448 | 0.448 | +0.004 (+0.90%) | 4,880,600 |
| 22 Feb 2024 | CNY | 0.44 | 0.446 | 0.438 | 0.444 | 0.444 | +0.006 (+1.37%) | 9,172,300 |
| 21 Feb 2024 | CNY | 0.429 | 0.448 | 0.424 | 0.438 | 0.438 | +0.009 (+2.10%) | 13,101,200 |
| 20 Feb 2024 | CNY | 0.431 | 0.431 | 0.424 | 0.429 | 0.429 | -0.002 (-0.46%) | 5,048,800 |
| 19 Feb 2024 | CNY | 0.431 | 0.432 | 0.421 | 0.431 | 0.431 | +0.014 (+3.36%) | 14,722,680 |
| 8 Feb 2024 | CNY | 0.409 | 0.424 | 0.409 | 0.417 | 0.417 | +0.005 (+1.21%) | 10,410,900 |
| 7 Feb 2024 | CNY | 0.41 | 0.42 | 0.407 | 0.412 | 0.412 | +0.002 (+0.49%) | 17,689,200 |
| 6 Feb 2024 | CNY | 0.382 | 0.41 | 0.38 | 0.41 | 0.41 | +0.025 (+6.49%) | 20,942,800 |
| 5 Feb 2024 | CNY | 0.384 | 0.393 | 0.371 | 0.385 | 0.385 | -0.007 (-1.79%) | 31,888,000 |
| 2 Feb 2024 | CNY | 0.399 | 0.406 | 0.38 | 0.392 | 0.392 | -0.006 (-1.51%) | 23,537,100 |
| 1 Feb 2024 | CNY | 0.388 | 0.407 | 0.387 | 0.398 | 0.398 | +0.01 (+2.58%) | 19,859,200 |
| 31 Jan 2024 | CNY | 0.405 | 0.405 | 0.388 | 0.388 | 0.388 | -0.018 (-4.43%) | 10,157,100 |
| 30 Jan 2024 | CNY | 0.415 | 0.416 | 0.405 | 0.406 | 0.406 | -0.01 (-2.40%) | 6,216,900 |
| 29 Jan 2024 | CNY | 0.427 | 0.428 | 0.415 | 0.416 | 0.416 | -0.01 (-2.35%) | 10,240,900 |
| 26 Jan 2024 | CNY | 0.434 | 0.435 | 0.424 | 0.426 | 0.426 | -0.009 (-2.07%) | 13,101,100 |
| 25 Jan 2024 | CNY | 0.425 | 0.436 | 0.422 | 0.435 | 0.435 | +0.008 (+1.87%) | 15,553,700 |
| 24 Jan 2024 | CNY | 0.421 | 0.428 | 0.414 | 0.427 | 0.427 | +0.008 (+1.91%) | 10,416,900 |
| 23 Jan 2024 | CNY | 0.402 | 0.423 | 0.402 | 0.419 | 0.419 | +0.016 (+3.97%) | 29,755,200 |
| 22 Jan 2024 | CNY | 0.421 | 0.421 | 0.399 | 0.403 | 0.403 | -0.017 (-4.05%) | 18,257,600 |
| 19 Jan 2024 | CNY | 0.428 | 0.429 | 0.42 | 0.42 | 0.42 | -0.008 (-1.87%) | 12,425,400 |
| 18 Jan 2024 | CNY | 0.421 | 0.429 | 0.417 | 0.428 | 0.428 | +0.007 (+1.66%) | 23,595,510 |
| 17 Jan 2024 | CNY | 0.438 | 0.438 | 0.421 | 0.421 | 0.421 | -0.018 (-4.10%) | 16,374,500 |
| 16 Jan 2024 | CNY | 0.442 | 0.444 | 0.433 | 0.439 | 0.439 | -0.005 (-1.13%) | 10,685,000 |
| 15 Jan 2024 | CNY | 0.44 | 0.45 | 0.44 | 0.444 | 0.444 | -0.003 (-0.67%) | 14,110,900 |
| 12 Jan 2024 | CNY | 0.46 | 0.46 | 0.447 | 0.447 | 0.447 | -0.008 (-1.76%) | 14,934,600 |
| 11 Jan 2024 | CNY | 0.442 | 0.457 | 0.442 | 0.455 | 0.455 | +0.016 (+3.64%) | 11,766,400 |
| 10 Jan 2024 | CNY | 0.441 | 0.447 | 0.436 | 0.439 | 0.439 | -0.006 (-1.35%) | 14,114,200 |
