| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 2.31 | 2.45 | 2.26 | 2.4 | 2.4 | -0.05 (-2.04%) | 75,078,024 |
| 31 Jan 2024 | CNY | 2.57 | 2.85 | 2.45 | 2.45 | 2.45 | -0.27 (-9.93%) | 142,358,407 |
| 30 Jan 2024 | CNY | 2.82 | 2.82 | 2.57 | 2.72 | 2.72 | -0.13 (-4.56%) | 173,434,992 |
| 29 Jan 2024 | CNY | 2.57 | 2.85 | 2.54 | 2.85 | 2.85 | +0.26 (+10.04%) | 177,145,683 |
| 26 Jan 2024 | CNY | 2.49 | 2.68 | 2.47 | 2.59 | 2.59 | +0.11 (+4.44%) | 55,184,695 |
| 25 Jan 2024 | CNY | 2.37 | 2.48 | 2.36 | 2.48 | 2.48 | +0.11 (+4.64%) | 30,544,529 |
| 24 Jan 2024 | CNY | 2.28 | 2.37 | 2.26 | 2.37 | 2.37 | +0.09 (+3.95%) | 26,545,815 |
| 23 Jan 2024 | CNY | 2.24 | 2.3 | 2.21 | 2.28 | 2.28 | +0.02 (+0.88%) | 20,764,540 |
| 22 Jan 2024 | CNY | 2.38 | 2.38 | 2.23 | 2.26 | 2.26 | -0.12 (-5.04%) | 25,665,780 |
| 19 Jan 2024 | CNY | 2.39 | 2.41 | 2.36 | 2.38 | 2.38 | -0.02 (-0.83%) | 14,407,200 |
| 18 Jan 2024 | CNY | 2.42 | 2.44 | 2.33 | 2.4 | 2.4 | -0.01 (-0.41%) | 29,215,301 |
| 17 Jan 2024 | CNY | 2.46 | 2.48 | 2.41 | 2.41 | 2.41 | -0.06 (-2.43%) | 16,218,868 |
| 16 Jan 2024 | CNY | 2.5 | 2.5 | 2.43 | 2.47 | 2.47 | -0.03 (-1.20%) | 20,778,400 |
| 15 Jan 2024 | CNY | 2.51 | 2.52 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 12,514,500 |
| 12 Jan 2024 | CNY | 2.51 | 2.55 | 2.5 | 2.52 | 2.52 | 0.0 (0.0%) | 13,288,475 |
| 11 Jan 2024 | CNY | 2.5 | 2.53 | 2.47 | 2.52 | 2.52 | +0.02 (+0.80%) | 14,082,463 |
| 10 Jan 2024 | CNY | 2.5 | 2.53 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 15,056,413 |
| 9 Jan 2024 | CNY | 2.5 | 2.52 | 2.48 | 2.5 | 2.5 | +0.01 (+0.40%) | 12,507,733 |
| 8 Jan 2024 | CNY | 2.55 | 2.55 | 2.49 | 2.49 | 2.49 | -0.06 (-2.35%) | 18,962,600 |
| 5 Jan 2024 | CNY | 2.57 | 2.6 | 2.54 | 2.55 | 2.55 | -0.02 (-0.78%) | 16,520,700 |
| 4 Jan 2024 | CNY | 2.58 | 2.6 | 2.55 | 2.57 | 2.57 | -0.01 (-0.39%) | 14,678,131 |
| 3 Jan 2024 | CNY | 2.56 | 2.6 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 18,590,238 |
| 2 Jan 2024 | CNY | 2.54 | 2.59 | 2.52 | 2.56 | 2.56 | +0.02 (+0.79%) | 26,478,400 |
| 29 Dec 2023 | CNY | 2.57 | 2.58 | 2.52 | 2.54 | 2.54 | -0.03 (-1.17%) | 27,552,511 |
| 28 Dec 2023 | CNY | 2.54 | 2.59 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 19,887,204 |
| 27 Dec 2023 | CNY | 2.53 | 2.56 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 11,892,700 |
| 26 Dec 2023 | CNY | 2.55 | 2.57 | 2.52 | 2.53 | 2.53 | -0.02 (-0.78%) | 10,046,000 |
| 25 Dec 2023 | CNY | 2.57 | 2.57 | 2.52 | 2.55 | 2.55 | -0.02 (-0.78%) | 14,276,441 |
| 22 Dec 2023 | CNY | 2.6 | 2.62 | 2.56 | 2.57 | 2.57 | -0.04 (-1.53%) | 16,629,400 |
| 21 Dec 2023 | CNY | 2.57 | 2.61 | 2.54 | 2.61 | 2.61 | +0.03 (+1.16%) | 15,475,356 |
