| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 1.87 | 1.91 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 17,886,394 |
| 19 Feb 2024 | CNY | 1.75 | 1.86 | 1.73 | 1.86 | 1.86 | +0.07 (+3.91%) | 29,106,502 |
| 8 Feb 2024 | CNY | 1.69 | 1.81 | 1.57 | 1.79 | 1.79 | +0.06 (+3.47%) | 55,637,279 |
| 7 Feb 2024 | CNY | 1.93 | 1.95 | 1.71 | 1.73 | 1.73 | -0.17 (-8.95%) | 48,788,560 |
| 6 Feb 2024 | CNY | 1.96 | 2.03 | 1.89 | 1.9 | 1.9 | -0.2 (-9.52%) | 44,336,265 |
| 5 Feb 2024 | CNY | 2.27 | 2.31 | 2.1 | 2.1 | 2.1 | -0.23 (-9.87%) | 27,669,414 |
| 2 Feb 2024 | CNY | 2.49 | 2.62 | 2.22 | 2.33 | 2.33 | -0.11 (-4.51%) | 31,926,435 |
| 1 Feb 2024 | CNY | 2.55 | 2.61 | 2.4 | 2.44 | 2.44 | -0.14 (-5.43%) | 31,967,797 |
| 31 Jan 2024 | CNY | 2.75 | 2.95 | 2.56 | 2.58 | 2.58 | -0.14 (-5.15%) | 41,177,492 |
| 30 Jan 2024 | CNY | 2.89 | 3.01 | 2.7 | 2.72 | 2.72 | -0.24 (-8.11%) | 34,052,208 |
| 29 Jan 2024 | CNY | 3.25 | 3.25 | 2.93 | 2.96 | 2.96 | -0.24 (-7.50%) | 54,659,727 |
| 26 Jan 2024 | CNY | 2.93 | 3.2 | 2.93 | 3.2 | 3.2 | +0.29 (+9.97%) | 29,261,077 |
| 25 Jan 2024 | CNY | 2.74 | 2.93 | 2.74 | 2.91 | 2.91 | +0.18 (+6.59%) | 15,793,490 |
| 24 Jan 2024 | CNY | 2.66 | 2.76 | 2.62 | 2.73 | 2.73 | +0.05 (+1.87%) | 12,473,101 |
| 23 Jan 2024 | CNY | 2.67 | 2.7 | 2.54 | 2.68 | 2.68 | 0.0 (0.0%) | 17,140,801 |
| 22 Jan 2024 | CNY | 2.89 | 2.9 | 2.66 | 2.68 | 2.68 | -0.18 (-6.29%) | 13,450,450 |
| 19 Jan 2024 | CNY | 2.91 | 2.95 | 2.85 | 2.86 | 2.86 | -0.05 (-1.72%) | 10,225,863 |
| 18 Jan 2024 | CNY | 2.97 | 3.01 | 2.82 | 2.91 | 2.91 | -0.08 (-2.68%) | 19,308,389 |
| 17 Jan 2024 | CNY | 3.09 | 3.1 | 2.99 | 2.99 | 2.99 | -0.07 (-2.29%) | 13,184,000 |
| 16 Jan 2024 | CNY | 3.11 | 3.17 | 3.03 | 3.06 | 3.06 | -0.04 (-1.29%) | 15,087,400 |
| 15 Jan 2024 | CNY | 3.05 | 3.14 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 13,712,935 |
| 12 Jan 2024 | CNY | 3.1 | 3.14 | 3.06 | 3.09 | 3.09 | -0.02 (-0.64%) | 11,606,201 |
| 11 Jan 2024 | CNY | 3.03 | 3.14 | 3.01 | 3.11 | 3.11 | +0.08 (+2.64%) | 17,529,000 |
| 10 Jan 2024 | CNY | 3.04 | 3.06 | 2.98 | 3.03 | 3.03 | +0.01 (+0.33%) | 12,568,014 |
| 9 Jan 2024 | CNY | 2.95 | 3.07 | 2.94 | 3.02 | 3.02 | +0.06 (+2.03%) | 14,541,614 |
| 8 Jan 2024 | CNY | 3.1 | 3.13 | 2.94 | 2.96 | 2.96 | -0.14 (-4.52%) | 26,188,200 |
| 5 Jan 2024 | CNY | 3.1 | 3.17 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 19,428,355 |
| 4 Jan 2024 | CNY | 3.02 | 3.18 | 2.99 | 3.1 | 3.1 | +0.09 (+2.99%) | 24,703,163 |
| 3 Jan 2024 | CNY | 2.95 | 3.03 | 2.94 | 3.01 | 3.01 | +0.07 (+2.38%) | 9,357,400 |
| 2 Jan 2024 | CNY | 2.91 | 2.97 | 2.9 | 2.94 | 2.94 | +0.06 (+2.08%) | 9,807,400 |
