| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 0.47 | 0.475 | 0.443 | 0.459 | 0.459 | -0.011 (-2.34%) | 6,073,800 |
| 1 Feb 2024 | CNY | 0.466 | 0.477 | 0.453 | 0.47 | 0.47 | -0.001 (-0.21%) | 6,585,900 |
| 31 Jan 2024 | CNY | 0.485 | 0.485 | 0.46 | 0.471 | 0.471 | -0.014 (-2.89%) | 7,281,000 |
| 30 Jan 2024 | CNY | 0.486 | 0.49 | 0.476 | 0.485 | 0.485 | -0.002 (-0.41%) | 2,660,000 |
| 29 Jan 2024 | CNY | 0.5 | 0.5 | 0.487 | 0.487 | 0.487 | -0.016 (-3.18%) | 4,393,600 |
| 26 Jan 2024 | CNY | 0.512 | 0.512 | 0.501 | 0.503 | 0.503 | -0.008 (-1.57%) | 3,268,000 |
| 25 Jan 2024 | CNY | 0.5 | 0.511 | 0.496 | 0.511 | 0.511 | +0.012 (+2.40%) | 7,094,326 |
| 24 Jan 2024 | CNY | 0.5 | 0.501 | 0.485 | 0.499 | 0.499 | -0.001 (-0.20%) | 5,944,619 |
| 23 Jan 2024 | CNY | 0.491 | 0.501 | 0.485 | 0.5 | 0.5 | +0.004 (+0.81%) | 5,412,279 |
| 22 Jan 2024 | CNY | 0.51 | 0.51 | 0.487 | 0.496 | 0.496 | -0.01 (-1.98%) | 4,862,200 |
| 19 Jan 2024 | CNY | 0.505 | 0.51 | 0.501 | 0.506 | 0.506 | 0.0 (0.0%) | 4,080,800 |
| 18 Jan 2024 | CNY | 0.493 | 0.507 | 0.487 | 0.506 | 0.506 | +0.009 (+1.81%) | 5,345,636 |
| 17 Jan 2024 | CNY | 0.508 | 0.508 | 0.496 | 0.497 | 0.497 | -0.011 (-2.17%) | 5,727,600 |
| 16 Jan 2024 | CNY | 0.507 | 0.508 | 0.499 | 0.508 | 0.508 | -0.001 (-0.20%) | 4,643,870 |
| 15 Jan 2024 | CNY | 0.509 | 0.509 | 0.509 | 0.509 | 0.509 | 0.0 (0.0%) | 2,213,400 |
| 12 Jan 2024 | CNY | 0.515 | 0.515 | 0.509 | 0.509 | 0.509 | -0.007 (-1.36%) | 5,083,200 |
| 11 Jan 2024 | CNY | 0.504 | 0.518 | 0.504 | 0.516 | 0.516 | +0.011 (+2.18%) | 7,203,200 |
| 10 Jan 2024 | CNY | 0.517 | 0.517 | 0.503 | 0.505 | 0.505 | -0.009 (-1.75%) | 8,399,483 |
| 9 Jan 2024 | CNY | 0.518 | 0.52 | 0.509 | 0.514 | 0.514 | -0.001 (-0.19%) | 6,435,397 |
| 8 Jan 2024 | CNY | 0.523 | 0.523 | 0.513 | 0.515 | 0.515 | -0.013 (-2.46%) | 8,817,700 |
| 5 Jan 2024 | CNY | 0.53 | 0.538 | 0.522 | 0.528 | 0.528 | -0.006 (-1.12%) | 9,238,500 |
| 4 Jan 2024 | CNY | 0.543 | 0.543 | 0.53 | 0.534 | 0.534 | -0.009 (-1.66%) | 3,920,400 |
| 3 Jan 2024 | CNY | 0.553 | 0.553 | 0.539 | 0.543 | 0.543 | -0.01 (-1.81%) | 4,275,000 |
| 2 Jan 2024 | CNY | 0.566 | 0.566 | 0.552 | 0.553 | 0.553 | -0.01 (-1.78%) | 10,767,900 |
| 29 Dec 2023 | CNY | 0.551 | 0.565 | 0.551 | 0.563 | 0.563 | +0.012 (+2.18%) | 19,094,500 |
| 28 Dec 2023 | CNY | 0.534 | 0.555 | 0.534 | 0.551 | 0.551 | +0.011 (+2.04%) | 4,149,900 |
| 27 Dec 2023 | CNY | 0.536 | 0.54 | 0.534 | 0.54 | 0.54 | +0.004 (+0.75%) | 3,416,400 |
| 26 Dec 2023 | CNY | 0.545 | 0.545 | 0.531 | 0.536 | 0.536 | -0.009 (-1.65%) | 4,364,400 |
| 25 Dec 2023 | CNY | 0.541 | 0.548 | 0.54 | 0.545 | 0.545 | +0.004 (+0.74%) | 2,018,000 |
| 22 Dec 2023 | CNY | 0.55 | 0.551 | 0.54 | 0.541 | 0.541 | -0.01 (-1.81%) | 5,631,200 |
