| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 0.434 | 0.45 | 0.433 | 0.441 | 0.441 | +0.004 (+0.92%) | 201,355,800 |
| 31 Jan 2024 | CNY | 0.443 | 0.448 | 0.434 | 0.437 | 0.437 | -0.008 (-1.80%) | 238,157,800 |
| 30 Jan 2024 | CNY | 0.462 | 0.462 | 0.444 | 0.445 | 0.445 | -0.018 (-3.89%) | 282,566,100 |
| 29 Jan 2024 | CNY | 0.478 | 0.482 | 0.463 | 0.463 | 0.463 | -0.013 (-2.73%) | 287,282,700 |
| 26 Jan 2024 | CNY | 0.489 | 0.489 | 0.474 | 0.476 | 0.476 | -0.013 (-2.66%) | 302,107,000 |
| 25 Jan 2024 | CNY | 0.481 | 0.49 | 0.475 | 0.489 | 0.489 | +0.01 (+2.09%) | 283,654,600 |
| 24 Jan 2024 | CNY | 0.481 | 0.482 | 0.465 | 0.479 | 0.479 | +0.001 (+0.21%) | 272,429,000 |
| 23 Jan 2024 | CNY | 0.47 | 0.482 | 0.468 | 0.478 | 0.478 | +0.008 (+1.70%) | 271,884,900 |
| 22 Jan 2024 | CNY | 0.488 | 0.488 | 0.469 | 0.47 | 0.47 | -0.019 (-3.89%) | 202,990,200 |
| 19 Jan 2024 | CNY | 0.489 | 0.493 | 0.486 | 0.489 | 0.489 | 0.0 (0.0%) | 172,777,700 |
| 18 Jan 2024 | CNY | 0.482 | 0.492 | 0.473 | 0.489 | 0.489 | +0.004 (+0.82%) | 263,527,800 |
| 17 Jan 2024 | CNY | 0.496 | 0.496 | 0.484 | 0.485 | 0.485 | -0.012 (-2.41%) | 241,853,400 |
| 16 Jan 2024 | CNY | 0.494 | 0.498 | 0.489 | 0.497 | 0.497 | +0.003 (+0.61%) | 219,682,800 |
| 15 Jan 2024 | CNY | 0.495 | 0.501 | 0.492 | 0.494 | 0.494 | -0.003 (-0.60%) | 176,864,400 |
| 12 Jan 2024 | CNY | 0.503 | 0.504 | 0.496 | 0.497 | 0.497 | -0.008 (-1.58%) | 183,606,700 |
| 11 Jan 2024 | CNY | 0.495 | 0.506 | 0.494 | 0.505 | 0.505 | +0.009 (+1.81%) | 204,294,200 |
| 10 Jan 2024 | CNY | 0.5 | 0.505 | 0.492 | 0.496 | 0.496 | -0.005 (-1.00%) | 216,391,600 |
| 9 Jan 2024 | CNY | 0.502 | 0.507 | 0.496 | 0.501 | 0.501 | -0.001 (-0.20%) | 459,137,600 |
| 8 Jan 2024 | CNY | 0.515 | 0.516 | 0.5 | 0.502 | 0.502 | -0.013 (-2.52%) | 322,872,100 |
| 5 Jan 2024 | CNY | 0.525 | 0.528 | 0.513 | 0.515 | 0.515 | -0.011 (-2.09%) | 444,812,400 |
| 4 Jan 2024 | CNY | 0.531 | 0.531 | 0.522 | 0.526 | 0.526 | -0.005 (-0.94%) | 459,568,300 |
| 3 Jan 2024 | CNY | 0.535 | 0.538 | 0.528 | 0.531 | 0.531 | -0.005 (-0.93%) | 349,354,100 |
| 2 Jan 2024 | CNY | 0.543 | 0.544 | 0.536 | 0.536 | 0.536 | -0.007 (-1.29%) | 181,524,100 |
| 29 Dec 2023 | CNY | 0.541 | 0.545 | 0.541 | 0.543 | 0.543 | 0.0 (0.0%) | 195,096,300 |
| 28 Dec 2023 | CNY | 0.53 | 0.544 | 0.529 | 0.543 | 0.543 | +0.012 (+2.26%) | 310,926,200 |
| 27 Dec 2023 | CNY | 0.527 | 0.533 | 0.527 | 0.531 | 0.531 | +0.004 (+0.76%) | 148,180,900 |
| 26 Dec 2023 | CNY | 0.534 | 0.535 | 0.525 | 0.527 | 0.527 | -0.008 (-1.50%) | 293,642,500 |
| 25 Dec 2023 | CNY | 0.537 | 0.54 | 0.533 | 0.535 | 0.535 | -0.003 (-0.56%) | 159,459,400 |
| 22 Dec 2023 | CNY | 0.54 | 0.543 | 0.536 | 0.538 | 0.538 | -0.004 (-0.74%) | 166,219,500 |
| 21 Dec 2023 | CNY | 0.532 | 0.543 | 0.531 | 0.542 | 0.542 | +0.009 (+1.69%) | 222,370,500 |
