| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 2 | 2.06 | 1.95 | 1.95 | 1.95 | -0.22 (-10.14%) | 18,376,850 |
| 5 Feb 2024 | CNY | 2.41 | 2.42 | 2.17 | 2.17 | 2.17 | -0.24 (-9.96%) | 13,424,000 |
| 2 Feb 2024 | CNY | 2.52 | 2.65 | 2.35 | 2.41 | 2.41 | -0.09 (-3.60%) | 14,664,399 |
| 1 Feb 2024 | CNY | 2.61 | 2.64 | 2.46 | 2.5 | 2.5 | -0.14 (-5.30%) | 12,971,802 |
| 31 Jan 2024 | CNY | 2.71 | 2.88 | 2.63 | 2.64 | 2.64 | -0.19 (-6.71%) | 13,915,100 |
| 30 Jan 2024 | CNY | 2.98 | 3.01 | 2.79 | 2.83 | 2.83 | -0.17 (-5.67%) | 11,625,550 |
| 29 Jan 2024 | CNY | 3.11 | 3.14 | 2.99 | 3 | 3 | -0.07 (-2.28%) | 9,320,922 |
| 26 Jan 2024 | CNY | 2.98 | 3.13 | 2.98 | 3.07 | 3.07 | +0.12 (+4.07%) | 13,949,650 |
| 25 Jan 2024 | CNY | 2.82 | 2.97 | 2.8 | 2.95 | 2.95 | +0.15 (+5.36%) | 9,218,250 |
| 24 Jan 2024 | CNY | 2.75 | 2.84 | 2.68 | 2.8 | 2.8 | +0.07 (+2.56%) | 8,441,600 |
| 23 Jan 2024 | CNY | 2.68 | 2.73 | 2.65 | 2.73 | 2.73 | 0.0 (0.0%) | 10,710,200 |
| 22 Jan 2024 | CNY | 2.92 | 2.98 | 2.67 | 2.73 | 2.73 | -0.21 (-7.14%) | 10,813,100 |
| 19 Jan 2024 | CNY | 2.97 | 3.01 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 7,829,650 |
| 18 Jan 2024 | CNY | 2.99 | 3.03 | 2.86 | 2.96 | 2.96 | -0.06 (-1.99%) | 10,613,287 |
| 17 Jan 2024 | CNY | 3.1 | 3.11 | 3.01 | 3.02 | 3.02 | -0.08 (-2.58%) | 6,733,250 |
| 16 Jan 2024 | CNY | 3.14 | 3.14 | 3.06 | 3.1 | 3.1 | -0.02 (-0.64%) | 7,526,850 |
| 15 Jan 2024 | CNY | 3.2 | 3.2 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 6,569,113 |
| 12 Jan 2024 | CNY | 3.18 | 3.23 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 8,629,900 |
| 11 Jan 2024 | CNY | 3.11 | 3.17 | 3.08 | 3.16 | 3.16 | +0.06 (+1.94%) | 7,461,000 |
| 10 Jan 2024 | CNY | 3.13 | 3.14 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 7,526,922 |
| 9 Jan 2024 | CNY | 3.14 | 3.19 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 7,992,000 |
| 8 Jan 2024 | CNY | 3.2 | 3.23 | 3.12 | 3.13 | 3.13 | -0.05 (-1.57%) | 9,266,900 |
| 5 Jan 2024 | CNY | 3.25 | 3.26 | 3.16 | 3.18 | 3.18 | -0.06 (-1.85%) | 6,584,250 |
| 4 Jan 2024 | CNY | 3.2 | 3.25 | 3.17 | 3.24 | 3.24 | +0.03 (+0.93%) | 8,260,500 |
| 3 Jan 2024 | CNY | 3.1 | 3.21 | 3.08 | 3.21 | 3.21 | +0.1 (+3.22%) | 7,328,325 |
| 2 Jan 2024 | CNY | 3.04 | 3.13 | 3.04 | 3.11 | 3.11 | +0.07 (+2.30%) | 8,384,200 |
| 29 Dec 2023 | CNY | 3.15 | 3.15 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 8,710,800 |
| 28 Dec 2023 | CNY | 2.99 | 3.09 | 2.95 | 3.08 | 3.08 | +0.08 (+2.67%) | 8,088,400 |
| 27 Dec 2023 | CNY | 3.03 | 3.03 | 2.95 | 3 | 3 | -0.01 (-0.33%) | 8,890,203 |
| 26 Dec 2023 | CNY | 3.01 | 3.05 | 2.96 | 3.01 | 3.01 | +0.02 (+0.67%) | 10,906,924 |
