| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 3.11 | 3.22 | 3.1 | 3.18 | 3.18 | +0.07 (+2.25%) | 30,395,100 |
| 25 Jan 2024 | CNY | 3 | 3.11 | 3 | 3.11 | 3.11 | +0.09 (+2.98%) | 26,087,180 |
| 24 Jan 2024 | CNY | 2.95 | 3.04 | 2.93 | 3.02 | 3.02 | +0.05 (+1.68%) | 29,391,813 |
| 23 Jan 2024 | CNY | 2.87 | 3.05 | 2.87 | 2.97 | 2.97 | +0.15 (+5.32%) | 34,294,173 |
| 22 Jan 2024 | CNY | 3.03 | 3.04 | 2.76 | 2.82 | 2.82 | -0.21 (-6.93%) | 29,821,200 |
| 19 Jan 2024 | CNY | 3.08 | 3.09 | 3.02 | 3.03 | 3.03 | -0.06 (-1.94%) | 21,248,800 |
| 18 Jan 2024 | CNY | 3.11 | 3.15 | 2.99 | 3.09 | 3.09 | -0.02 (-0.64%) | 43,801,880 |
| 17 Jan 2024 | CNY | 3.28 | 3.34 | 3.11 | 3.11 | 3.11 | -0.19 (-5.76%) | 60,263,340 |
| 16 Jan 2024 | CNY | 3.49 | 3.6 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 102,883,697 |
| 15 Jan 2024 | CNY | 3.21 | 3.28 | 3.2 | 3.28 | 3.28 | +0.3 (+10.07%) | 23,754,553 |
| 12 Jan 2024 | CNY | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | -0.04 (-1.32%) | 11,316,420 |
| 11 Jan 2024 | CNY | 3 | 3.03 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 10,368,580 |
| 10 Jan 2024 | CNY | 2.99 | 3.01 | 2.94 | 3 | 3 | +0.01 (+0.33%) | 15,802,060 |
| 9 Jan 2024 | CNY | 3.01 | 3.03 | 2.97 | 2.99 | 2.99 | -0.02 (-0.66%) | 14,352,960 |
| 8 Jan 2024 | CNY | 3.04 | 3.06 | 3.01 | 3.01 | 3.01 | -0.04 (-1.31%) | 10,445,200 |
| 5 Jan 2024 | CNY | 3.1 | 3.11 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 19,005,100 |
| 4 Jan 2024 | CNY | 3.12 | 3.12 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 10,481,300 |
| 3 Jan 2024 | CNY | 3.1 | 3.13 | 3.09 | 3.12 | 3.12 | +0.01 (+0.32%) | 17,522,080 |
| 2 Jan 2024 | CNY | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 21,276,240 |
| 29 Dec 2023 | CNY | 3.1 | 3.17 | 3.08 | 3.14 | 3.14 | +0.04 (+1.29%) | 35,088,180 |
| 28 Dec 2023 | CNY | 3.08 | 3.12 | 3.04 | 3.1 | 3.1 | +0.02 (+0.65%) | 18,210,400 |
| 27 Dec 2023 | CNY | 3.08 | 3.1 | 3.03 | 3.08 | 3.08 | 0.0 (0.0%) | 19,037,980 |
| 26 Dec 2023 | CNY | 3.14 | 3.16 | 3.07 | 3.08 | 3.08 | -0.08 (-2.53%) | 22,635,900 |
| 25 Dec 2023 | CNY | 3.25 | 3.28 | 3.13 | 3.16 | 3.16 | -0.12 (-3.66%) | 35,092,635 |
| 22 Dec 2023 | CNY | 3.33 | 3.45 | 3.28 | 3.28 | 3.28 | -0.02 (-0.61%) | 44,273,455 |
| 21 Dec 2023 | CNY | 3.26 | 3.31 | 3.2 | 3.3 | 3.3 | +0.01 (+0.30%) | 30,052,053 |
| 20 Dec 2023 | CNY | 3.37 | 3.39 | 3.23 | 3.29 | 3.29 | -0.08 (-2.37%) | 40,496,162 |
| 19 Dec 2023 | CNY | 3.45 | 3.49 | 3.34 | 3.37 | 3.37 | -0.08 (-2.32%) | 41,650,099 |
| 18 Dec 2023 | CNY | 3.47 | 3.5 | 3.38 | 3.45 | 3.45 | -0.01 (-0.29%) | 43,128,643 |
| 15 Dec 2023 | CNY | 3.51 | 3.53 | 3.42 | 3.46 | 3.46 | -0.06 (-1.70%) | 51,149,659 |
