| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 0.389 | 0.393 | 0.387 | 0.39 | 0.39 | +0.001 (+0.26%) | 1,417,086,250 |
| 8 Jan 2024 | CNY | 0.392 | 0.394 | 0.388 | 0.389 | 0.389 | -0.004 (-1.02%) | 1,215,797,110 |
| 5 Jan 2024 | CNY | 0.4 | 0.401 | 0.392 | 0.393 | 0.393 | -0.008 (-2.00%) | 1,823,996,100 |
| 4 Jan 2024 | CNY | 0.405 | 0.405 | 0.397 | 0.401 | 0.401 | -0.004 (-0.99%) | 1,586,527,000 |
| 3 Jan 2024 | CNY | 0.406 | 0.41 | 0.404 | 0.405 | 0.405 | -0.002 (-0.49%) | 1,257,883,300 |
| 2 Jan 2024 | CNY | 0.412 | 0.412 | 0.405 | 0.407 | 0.407 | -0.004 (-0.97%) | 1,038,418,710 |
| 29 Dec 2023 | CNY | 0.409 | 0.414 | 0.409 | 0.411 | 0.411 | +0.001 (+0.24%) | 1,220,267,000 |
| 28 Dec 2023 | CNY | 0.402 | 0.411 | 0.4 | 0.41 | 0.41 | +0.007 (+1.74%) | 2,077,422,580 |
| 27 Dec 2023 | CNY | 0.401 | 0.403 | 0.398 | 0.403 | 0.403 | +0.002 (+0.50%) | 1,194,003,180 |
| 26 Dec 2023 | CNY | 0.404 | 0.404 | 0.398 | 0.401 | 0.401 | -0.003 (-0.74%) | 1,034,961,810 |
| 25 Dec 2023 | CNY | 0.402 | 0.406 | 0.401 | 0.404 | 0.404 | +0.001 (+0.25%) | 908,902,990 |
| 22 Dec 2023 | CNY | 0.405 | 0.406 | 0.4 | 0.403 | 0.403 | -0.002 (-0.49%) | 1,381,489,500 |
| 21 Dec 2023 | CNY | 0.399 | 0.406 | 0.398 | 0.405 | 0.405 | +0.004 (+1.00%) | 1,324,507,850 |
| 20 Dec 2023 | CNY | 0.404 | 0.408 | 0.4 | 0.401 | 0.401 | -0.002 (-0.50%) | 1,071,015,000 |
| 19 Dec 2023 | CNY | 0.407 | 0.407 | 0.401 | 0.403 | 0.403 | -0.004 (-0.98%) | 1,507,241,040 |
| 18 Dec 2023 | CNY | 0.406 | 0.412 | 0.403 | 0.407 | 0.407 | 0.0 (0.0%) | 1,692,941,440 |
| 15 Dec 2023 | CNY | 0.413 | 0.415 | 0.405 | 0.407 | 0.407 | -0.005 (-1.21%) | 1,967,557,390 |
| 14 Dec 2023 | CNY | 0.415 | 0.419 | 0.411 | 0.412 | 0.412 | -0.001 (-0.24%) | 1,076,121,100 |
| 13 Dec 2023 | CNY | 0.417 | 0.418 | 0.413 | 0.413 | 0.413 | -0.004 (-0.96%) | 1,055,534,610 |
| 12 Dec 2023 | CNY | 0.419 | 0.42 | 0.415 | 0.417 | 0.417 | -0.002 (-0.48%) | 855,496,480 |
| 11 Dec 2023 | CNY | 0.415 | 0.422 | 0.411 | 0.419 | 0.419 | +0.003 (+0.72%) | 1,286,094,040 |
| 8 Dec 2023 | CNY | 0.412 | 0.418 | 0.41 | 0.416 | 0.416 | +0.004 (+0.97%) | 1,170,022,860 |
| 7 Dec 2023 | CNY | 0.416 | 0.416 | 0.41 | 0.412 | 0.412 | -0.005 (-1.20%) | 1,178,759,460 |
| 6 Dec 2023 | CNY | 0.415 | 0.421 | 0.413 | 0.417 | 0.417 | +0.001 (+0.24%) | 2,085,743,090 |
| 5 Dec 2023 | CNY | 0.421 | 0.423 | 0.415 | 0.416 | 0.416 | -0.006 (-1.42%) | 1,578,824,230 |
| 4 Dec 2023 | CNY | 0.434 | 0.434 | 0.422 | 0.422 | 0.422 | -0.012 (-2.76%) | 1,626,009,990 |
| 1 Dec 2023 | CNY | 0.436 | 0.439 | 0.428 | 0.434 | 0.434 | -0.002 (-0.46%) | 1,514,562,230 |
| 30 Nov 2023 | CNY | 0.434 | 0.438 | 0.432 | 0.436 | 0.436 | +0.002 (+0.46%) | 1,087,419,890 |
| 29 Nov 2023 | CNY | 0.436 | 0.438 | 0.432 | 0.434 | 0.434 | -0.002 (-0.46%) | 992,238,160 |
| 28 Nov 2023 | CNY | 0.43 | 0.437 | 0.428 | 0.436 | 0.436 | +0.006 (+1.40%) | 1,134,719,120 |
