| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 2.44 | 2.45 | 2.2 | 2.24 | 2.24 | -0.2 (-8.20%) | 37,078,215 |
| 2 Feb 2024 | CNY | 2.54 | 2.57 | 2.3 | 2.44 | 2.44 | -0.08 (-3.17%) | 33,649,905 |
| 1 Feb 2024 | CNY | 2.55 | 2.61 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 18,883,029 |
| 31 Jan 2024 | CNY | 2.69 | 2.71 | 2.53 | 2.55 | 2.55 | -0.12 (-4.49%) | 30,789,830 |
| 30 Jan 2024 | CNY | 2.72 | 2.77 | 2.64 | 2.67 | 2.67 | -0.07 (-2.55%) | 20,190,513 |
| 29 Jan 2024 | CNY | 2.87 | 2.89 | 2.72 | 2.74 | 2.74 | -0.12 (-4.20%) | 22,805,859 |
| 26 Jan 2024 | CNY | 2.87 | 2.92 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 20,704,100 |
| 25 Jan 2024 | CNY | 2.8 | 2.87 | 2.78 | 2.87 | 2.87 | +0.08 (+2.87%) | 25,140,462 |
| 24 Jan 2024 | CNY | 2.74 | 2.81 | 2.66 | 2.79 | 2.79 | +0.08 (+2.95%) | 25,613,400 |
| 23 Jan 2024 | CNY | 2.69 | 2.75 | 2.62 | 2.71 | 2.71 | -0.01 (-0.37%) | 24,758,616 |
| 22 Jan 2024 | CNY | 2.89 | 2.9 | 2.67 | 2.72 | 2.72 | -0.22 (-7.48%) | 39,939,298 |
| 19 Jan 2024 | CNY | 2.91 | 3.04 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 24,591,932 |
| 18 Jan 2024 | CNY | 2.92 | 2.95 | 2.84 | 2.93 | 2.93 | -0.02 (-0.68%) | 29,665,155 |
| 17 Jan 2024 | CNY | 3.06 | 3.07 | 2.95 | 2.95 | 2.95 | -0.12 (-3.91%) | 34,793,521 |
| 16 Jan 2024 | CNY | 2.98 | 3.23 | 2.96 | 3.07 | 3.07 | +0.08 (+2.68%) | 68,970,149 |
| 15 Jan 2024 | CNY | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | -0.04 (-1.32%) | 37,090,088 |
| 12 Jan 2024 | CNY | 3.1 | 3.11 | 3.01 | 3.03 | 3.03 | -0.09 (-2.88%) | 75,626,161 |
| 11 Jan 2024 | CNY | 2.85 | 3.12 | 2.83 | 3.12 | 3.12 | +0.28 (+9.86%) | 62,652,788 |
| 10 Jan 2024 | CNY | 2.84 | 2.88 | 2.79 | 2.84 | 2.84 | -0.01 (-0.35%) | 13,406,900 |
| 9 Jan 2024 | CNY | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 15,485,200 |
| 8 Jan 2024 | CNY | 2.94 | 2.95 | 2.83 | 2.85 | 2.85 | -0.07 (-2.40%) | 22,361,335 |
| 5 Jan 2024 | CNY | 2.94 | 2.98 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 23,547,400 |
| 4 Jan 2024 | CNY | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 17,139,693 |
| 3 Jan 2024 | CNY | 2.93 | 2.95 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 14,928,300 |
| 2 Jan 2024 | CNY | 2.91 | 2.94 | 2.9 | 2.93 | 2.93 | +0.02 (+0.69%) | 12,639,274 |
| 29 Dec 2023 | CNY | 2.91 | 2.94 | 2.89 | 2.91 | 2.91 | 0.0 (0.0%) | 15,802,554 |
| 28 Dec 2023 | CNY | 2.77 | 2.93 | 2.75 | 2.91 | 2.91 | +0.15 (+5.43%) | 35,133,773 |
| 27 Dec 2023 | CNY | 2.78 | 2.79 | 2.74 | 2.76 | 2.76 | -0.03 (-1.08%) | 18,403,800 |
| 26 Dec 2023 | CNY | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 11,645,200 |
| 25 Dec 2023 | CNY | 2.81 | 2.82 | 2.77 | 2.8 | 2.8 | -0.02 (-0.71%) | 10,319,994 |
