| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 0.415 | 0.421 | 0.389 | 0.402 | 0.402 | -0.015 (-3.60%) | 206,489,000 |
| 1 Feb 2024 | CNY | 0.409 | 0.425 | 0.406 | 0.417 | 0.417 | +0.007 (+1.71%) | 80,460,970 |
| 31 Jan 2024 | CNY | 0.424 | 0.426 | 0.41 | 0.41 | 0.41 | -0.016 (-3.76%) | 101,592,900 |
| 30 Jan 2024 | CNY | 0.436 | 0.439 | 0.425 | 0.426 | 0.426 | -0.011 (-2.52%) | 69,464,372 |
| 29 Jan 2024 | CNY | 0.451 | 0.455 | 0.437 | 0.437 | 0.437 | -0.014 (-3.10%) | 63,827,570 |
| 26 Jan 2024 | CNY | 0.46 | 0.46 | 0.45 | 0.451 | 0.451 | -0.011 (-2.38%) | 110,713,600 |
| 25 Jan 2024 | CNY | 0.45 | 0.463 | 0.445 | 0.462 | 0.462 | +0.012 (+2.67%) | 62,494,900 |
| 24 Jan 2024 | CNY | 0.452 | 0.452 | 0.435 | 0.45 | 0.45 | +0.001 (+0.22%) | 117,183,100 |
| 23 Jan 2024 | CNY | 0.441 | 0.451 | 0.437 | 0.449 | 0.449 | +0.008 (+1.81%) | 85,834,700 |
| 22 Jan 2024 | CNY | 0.458 | 0.46 | 0.438 | 0.441 | 0.441 | -0.019 (-4.13%) | 94,479,800 |
| 19 Jan 2024 | CNY | 0.461 | 0.465 | 0.458 | 0.46 | 0.46 | -0.002 (-0.43%) | 86,917,800 |
| 18 Jan 2024 | CNY | 0.452 | 0.462 | 0.445 | 0.462 | 0.462 | +0.008 (+1.76%) | 82,127,100 |
| 17 Jan 2024 | CNY | 0.466 | 0.466 | 0.454 | 0.454 | 0.454 | -0.013 (-2.78%) | 55,203,800 |
| 16 Jan 2024 | CNY | 0.466 | 0.467 | 0.459 | 0.467 | 0.467 | -0.002 (-0.43%) | 80,238,900 |
| 15 Jan 2024 | CNY | 0.469 | 0.469 | 0.469 | 0.469 | 0.469 | 0.0 (0.0%) | 68,439,500 |
| 12 Jan 2024 | CNY | 0.475 | 0.475 | 0.467 | 0.469 | 0.469 | -0.008 (-1.68%) | 71,315,300 |
| 11 Jan 2024 | CNY | 0.466 | 0.478 | 0.466 | 0.477 | 0.477 | +0.01 (+2.14%) | 77,227,000 |
| 10 Jan 2024 | CNY | 0.472 | 0.475 | 0.463 | 0.467 | 0.467 | -0.006 (-1.27%) | 87,602,900 |
| 9 Jan 2024 | CNY | 0.476 | 0.482 | 0.469 | 0.473 | 0.473 | -0.001 (-0.21%) | 77,198,300 |
| 8 Jan 2024 | CNY | 0.489 | 0.489 | 0.474 | 0.474 | 0.474 | -0.015 (-3.07%) | 69,427,500 |
| 5 Jan 2024 | CNY | 0.495 | 0.5 | 0.485 | 0.489 | 0.489 | -0.006 (-1.21%) | 70,793,828 |
| 4 Jan 2024 | CNY | 0.501 | 0.503 | 0.492 | 0.495 | 0.495 | -0.008 (-1.59%) | 116,938,400 |
| 3 Jan 2024 | CNY | 0.511 | 0.513 | 0.5 | 0.503 | 0.503 | -0.011 (-2.14%) | 81,219,632 |
| 2 Jan 2024 | CNY | 0.524 | 0.524 | 0.513 | 0.514 | 0.514 | -0.01 (-1.91%) | 79,757,400 |
| 29 Dec 2023 | CNY | 0.516 | 0.525 | 0.516 | 0.524 | 0.524 | +0.008 (+1.55%) | 163,161,600 |
| 28 Dec 2023 | CNY | 0.505 | 0.519 | 0.502 | 0.516 | 0.516 | +0.011 (+2.18%) | 72,529,002 |
| 27 Dec 2023 | CNY | 0.5 | 0.507 | 0.5 | 0.505 | 0.505 | +0.004 (+0.80%) | 73,085,100 |
| 26 Dec 2023 | CNY | 0.509 | 0.509 | 0.496 | 0.501 | 0.501 | -0.008 (-1.57%) | 79,597,400 |
| 25 Dec 2023 | CNY | 0.51 | 0.513 | 0.507 | 0.509 | 0.509 | -0.002 (-0.39%) | 71,055,600 |
| 22 Dec 2023 | CNY | 0.517 | 0.517 | 0.507 | 0.511 | 0.511 | -0.007 (-1.35%) | 87,369,893 |
