| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 0.529 | 0.548 | 0.518 | 0.518 | 0.518 | -0.008 (-1.52%) | 47,329,700 |
| 27 Feb 2024 | CNY | 0.514 | 0.526 | 0.514 | 0.526 | 0.526 | +0.009 (+1.74%) | 28,290,300 |
| 26 Feb 2024 | CNY | 0.52 | 0.525 | 0.514 | 0.517 | 0.517 | -0.005 (-0.96%) | 32,234,000 |
| 23 Feb 2024 | CNY | 0.519 | 0.528 | 0.515 | 0.522 | 0.522 | +0.007 (+1.36%) | 50,982,000 |
| 22 Feb 2024 | CNY | 0.513 | 0.523 | 0.507 | 0.515 | 0.515 | +0.006 (+1.18%) | 31,391,100 |
| 21 Feb 2024 | CNY | 0.501 | 0.521 | 0.497 | 0.509 | 0.509 | +0.008 (+1.60%) | 59,805,000 |
| 20 Feb 2024 | CNY | 0.506 | 0.506 | 0.496 | 0.501 | 0.501 | -0.006 (-1.18%) | 34,426,600 |
| 19 Feb 2024 | CNY | 0.507 | 0.509 | 0.501 | 0.507 | 0.507 | +0.001 (+0.20%) | 27,239,300 |
| 8 Feb 2024 | CNY | 0.5 | 0.51 | 0.499 | 0.506 | 0.506 | +0.009 (+1.81%) | 54,616,300 |
| 7 Feb 2024 | CNY | 0.485 | 0.503 | 0.485 | 0.497 | 0.497 | +0.012 (+2.47%) | 63,823,040 |
| 6 Feb 2024 | CNY | 0.454 | 0.486 | 0.449 | 0.485 | 0.485 | +0.025 (+5.43%) | 66,217,500 |
| 5 Feb 2024 | CNY | 0.468 | 0.472 | 0.437 | 0.46 | 0.46 | -0.01 (-2.13%) | 72,964,600 |
| 2 Feb 2024 | CNY | 0.485 | 0.489 | 0.454 | 0.47 | 0.47 | -0.017 (-3.49%) | 88,186,700 |
| 1 Feb 2024 | CNY | 0.476 | 0.499 | 0.476 | 0.487 | 0.487 | +0.006 (+1.25%) | 60,370,300 |
| 31 Jan 2024 | CNY | 0.491 | 0.5 | 0.479 | 0.481 | 0.481 | -0.011 (-2.24%) | 68,541,800 |
| 30 Jan 2024 | CNY | 0.499 | 0.507 | 0.491 | 0.492 | 0.492 | -0.013 (-2.57%) | 72,134,700 |
| 29 Jan 2024 | CNY | 0.536 | 0.536 | 0.504 | 0.505 | 0.505 | -0.032 (-5.96%) | 88,649,900 |
| 26 Jan 2024 | CNY | 0.544 | 0.549 | 0.535 | 0.537 | 0.537 | -0.009 (-1.65%) | 81,224,400 |
| 25 Jan 2024 | CNY | 0.54 | 0.546 | 0.526 | 0.546 | 0.546 | +0.004 (+0.74%) | 100,824,600 |
| 24 Jan 2024 | CNY | 0.547 | 0.549 | 0.524 | 0.542 | 0.542 | -0.006 (-1.09%) | 108,708,200 |
| 23 Jan 2024 | CNY | 0.536 | 0.558 | 0.532 | 0.548 | 0.548 | +0.011 (+2.05%) | 143,741,800 |
| 22 Jan 2024 | CNY | 0.55 | 0.554 | 0.532 | 0.537 | 0.537 | -0.017 (-3.07%) | 90,631,500 |
| 19 Jan 2024 | CNY | 0.568 | 0.57 | 0.552 | 0.554 | 0.554 | -0.015 (-2.64%) | 91,045,130 |
| 18 Jan 2024 | CNY | 0.54 | 0.569 | 0.538 | 0.569 | 0.569 | +0.024 (+4.40%) | 87,542,500 |
| 17 Jan 2024 | CNY | 0.56 | 0.56 | 0.543 | 0.545 | 0.545 | -0.016 (-2.85%) | 54,432,200 |
| 16 Jan 2024 | CNY | 0.55 | 0.565 | 0.546 | 0.561 | 0.561 | +0.009 (+1.63%) | 71,089,600 |
| 15 Jan 2024 | CNY | 0.554 | 0.561 | 0.55 | 0.552 | 0.552 | -0.007 (-1.25%) | 48,322,800 |
| 12 Jan 2024 | CNY | 0.554 | 0.572 | 0.551 | 0.559 | 0.559 | +0.002 (+0.36%) | 93,603,480 |
| 11 Jan 2024 | CNY | 0.546 | 0.559 | 0.545 | 0.557 | 0.557 | +0.009 (+1.64%) | 61,154,800 |
| 10 Jan 2024 | CNY | 0.536 | 0.559 | 0.534 | 0.548 | 0.548 | +0.007 (+1.29%) | 70,024,400 |
