| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 1.35 | 1.42 | 1.3 | 1.42 | 1.42 | +0.09 (+6.77%) | 83,097,760 |
| 8 Feb 2024 | CNY | 1.18 | 1.34 | 1.11 | 1.33 | 1.33 | +0.1 (+8.13%) | 109,208,798 |
| 7 Feb 2024 | CNY | 1.38 | 1.4 | 1.23 | 1.23 | 1.23 | -0.14 (-10.22%) | 78,137,826 |
| 6 Feb 2024 | CNY | 1.35 | 1.45 | 1.32 | 1.37 | 1.37 | -0.1 (-6.80%) | 84,058,941 |
| 5 Feb 2024 | CNY | 1.62 | 1.62 | 1.47 | 1.47 | 1.47 | -0.16 (-9.82%) | 67,092,034 |
| 2 Feb 2024 | CNY | 1.72 | 1.78 | 1.58 | 1.63 | 1.63 | -0.08 (-4.68%) | 66,881,586 |
| 1 Feb 2024 | CNY | 1.81 | 1.83 | 1.68 | 1.71 | 1.71 | -0.11 (-6.04%) | 73,590,825 |
| 31 Jan 2024 | CNY | 1.81 | 1.92 | 1.81 | 1.82 | 1.82 | -0.18 (-9%) | 103,341,702 |
| 30 Jan 2024 | CNY | 2.11 | 2.13 | 1.99 | 2 | 2 | -0.13 (-6.10%) | 93,631,814 |
| 29 Jan 2024 | CNY | 2.24 | 2.24 | 2.13 | 2.13 | 2.13 | -0.2 (-8.58%) | 205,885,948 |
| 26 Jan 2024 | CNY | 2.12 | 2.33 | 2.1 | 2.33 | 2.33 | +0.21 (+9.91%) | 232,460,785 |
| 25 Jan 2024 | CNY | 2.05 | 2.13 | 2.01 | 2.12 | 2.12 | +0.07 (+3.41%) | 68,914,710 |
| 24 Jan 2024 | CNY | 2.02 | 2.05 | 1.95 | 2.05 | 2.05 | +0.02 (+0.99%) | 73,531,003 |
| 23 Jan 2024 | CNY | 1.93 | 2.13 | 1.91 | 2.03 | 2.03 | +0.09 (+4.64%) | 81,837,621 |
| 22 Jan 2024 | CNY | 2.06 | 2.07 | 1.93 | 1.94 | 1.94 | -0.13 (-6.28%) | 51,816,756 |
| 19 Jan 2024 | CNY | 2.05 | 2.12 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 47,408,606 |
| 18 Jan 2024 | CNY | 2.05 | 2.06 | 1.98 | 2.05 | 2.05 | -0.01 (-0.49%) | 48,256,944 |
| 17 Jan 2024 | CNY | 2.08 | 2.1 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 23,426,984 |
| 16 Jan 2024 | CNY | 2.13 | 2.14 | 2.06 | 2.09 | 2.09 | -0.04 (-1.88%) | 35,641,500 |
| 15 Jan 2024 | CNY | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 24,753,500 |
| 12 Jan 2024 | CNY | 2.17 | 2.18 | 2.13 | 2.14 | 2.14 | -0.03 (-1.38%) | 25,627,500 |
| 11 Jan 2024 | CNY | 2.11 | 2.17 | 2.1 | 2.17 | 2.17 | +0.05 (+2.36%) | 31,618,700 |
| 10 Jan 2024 | CNY | 2.14 | 2.15 | 2.09 | 2.12 | 2.12 | -0.03 (-1.40%) | 29,560,500 |
| 9 Jan 2024 | CNY | 2.14 | 2.19 | 2.13 | 2.15 | 2.15 | +0.02 (+0.94%) | 28,238,000 |
| 8 Jan 2024 | CNY | 2.16 | 2.17 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 28,089,800 |
| 5 Jan 2024 | CNY | 2.19 | 2.22 | 2.13 | 2.14 | 2.14 | -0.06 (-2.73%) | 39,137,000 |
| 4 Jan 2024 | CNY | 2.2 | 2.22 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 31,067,251 |
| 3 Jan 2024 | CNY | 2.18 | 2.23 | 2.16 | 2.2 | 2.2 | +0.02 (+0.92%) | 40,886,951 |
| 2 Jan 2024 | CNY | 2.19 | 2.22 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 36,587,000 |
| 29 Dec 2023 | CNY | 2.17 | 2.23 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 44,437,060 |
