| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 0.451 | 0.452 | 0.443 | 0.452 | 0.452 | 0.0 (0.0%) | 69,174,500 |
| 19 Feb 2024 | CNY | 0.452 | 0.456 | 0.447 | 0.452 | 0.452 | +0.001 (+0.22%) | 79,282,000 |
| 8 Feb 2024 | CNY | 0.446 | 0.459 | 0.444 | 0.451 | 0.451 | +0.009 (+2.04%) | 92,642,700 |
| 7 Feb 2024 | CNY | 0.426 | 0.444 | 0.422 | 0.442 | 0.442 | +0.02 (+4.74%) | 107,553,300 |
| 6 Feb 2024 | CNY | 0.388 | 0.423 | 0.388 | 0.422 | 0.422 | +0.03 (+7.65%) | 122,376,200 |
| 5 Feb 2024 | CNY | 0.409 | 0.409 | 0.38 | 0.392 | 0.392 | -0.019 (-4.62%) | 101,142,600 |
| 2 Feb 2024 | CNY | 0.427 | 0.43 | 0.398 | 0.411 | 0.411 | -0.017 (-3.97%) | 89,624,680 |
| 1 Feb 2024 | CNY | 0.428 | 0.437 | 0.421 | 0.428 | 0.428 | -0.002 (-0.47%) | 70,230,080 |
| 31 Jan 2024 | CNY | 0.445 | 0.449 | 0.429 | 0.43 | 0.43 | -0.02 (-4.44%) | 96,234,310 |
| 30 Jan 2024 | CNY | 0.459 | 0.461 | 0.448 | 0.45 | 0.45 | -0.011 (-2.39%) | 56,733,700 |
| 29 Jan 2024 | CNY | 0.477 | 0.478 | 0.46 | 0.461 | 0.461 | -0.015 (-3.15%) | 72,043,500 |
| 26 Jan 2024 | CNY | 0.48 | 0.483 | 0.474 | 0.476 | 0.476 | -0.003 (-0.63%) | 80,864,330 |
| 25 Jan 2024 | CNY | 0.465 | 0.48 | 0.463 | 0.479 | 0.479 | +0.012 (+2.57%) | 89,190,000 |
| 24 Jan 2024 | CNY | 0.467 | 0.468 | 0.45 | 0.467 | 0.467 | +0.003 (+0.65%) | 89,298,700 |
| 23 Jan 2024 | CNY | 0.46 | 0.467 | 0.451 | 0.464 | 0.464 | +0.004 (+0.87%) | 103,539,200 |
| 22 Jan 2024 | CNY | 0.479 | 0.483 | 0.456 | 0.46 | 0.46 | -0.024 (-4.96%) | 92,771,170 |
| 19 Jan 2024 | CNY | 0.486 | 0.496 | 0.482 | 0.484 | 0.484 | -0.004 (-0.82%) | 74,594,300 |
| 18 Jan 2024 | CNY | 0.479 | 0.489 | 0.472 | 0.488 | 0.488 | +0.006 (+1.24%) | 94,271,500 |
| 17 Jan 2024 | CNY | 0.497 | 0.498 | 0.482 | 0.482 | 0.482 | -0.017 (-3.41%) | 78,424,000 |
| 16 Jan 2024 | CNY | 0.498 | 0.504 | 0.492 | 0.499 | 0.499 | +0.001 (+0.20%) | 73,165,200 |
| 15 Jan 2024 | CNY | 0.505 | 0.506 | 0.497 | 0.498 | 0.498 | -0.008 (-1.58%) | 75,224,600 |
| 12 Jan 2024 | CNY | 0.511 | 0.514 | 0.505 | 0.506 | 0.506 | -0.006 (-1.17%) | 74,889,400 |
| 11 Jan 2024 | CNY | 0.495 | 0.518 | 0.492 | 0.512 | 0.512 | +0.015 (+3.02%) | 113,379,600 |
| 10 Jan 2024 | CNY | 0.495 | 0.505 | 0.487 | 0.497 | 0.497 | +0.002 (+0.40%) | 67,298,060 |
| 9 Jan 2024 | CNY | 0.491 | 0.498 | 0.484 | 0.495 | 0.495 | +0.005 (+1.02%) | 73,152,300 |
| 8 Jan 2024 | CNY | 0.497 | 0.503 | 0.49 | 0.49 | 0.49 | -0.008 (-1.61%) | 67,002,200 |
| 5 Jan 2024 | CNY | 0.5 | 0.513 | 0.496 | 0.498 | 0.498 | -0.003 (-0.60%) | 86,667,500 |
| 4 Jan 2024 | CNY | 0.512 | 0.512 | 0.499 | 0.501 | 0.501 | -0.01 (-1.96%) | 97,027,600 |
| 3 Jan 2024 | CNY | 0.512 | 0.516 | 0.508 | 0.511 | 0.511 | -0.002 (-0.39%) | 63,879,500 |
| 2 Jan 2024 | CNY | 0.516 | 0.517 | 0.511 | 0.513 | 0.513 | -0.002 (-0.39%) | 71,113,900 |
