| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 2,413,500 |
| 2 Feb 2024 | CNY | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 37,640,317 |
| 1 Feb 2024 | CNY | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | -0.1 (-5%) | 33,703,251 |
| 31 Jan 2024 | CNY | 2.06 | 2.06 | 2 | 2 | 2 | -0.11 (-5.21%) | 31,330,352 |
| 30 Jan 2024 | CNY | 2.19 | 2.21 | 2.11 | 2.11 | 2.11 | -0.11 (-4.95%) | 52,096,928 |
| 29 Jan 2024 | CNY | 2.09 | 2.22 | 2.07 | 2.22 | 2.22 | +0.11 (+5.21%) | 60,598,020 |
| 26 Jan 2024 | CNY | 2.06 | 2.16 | 2.05 | 2.11 | 2.11 | +0.04 (+1.93%) | 46,632,003 |
| 25 Jan 2024 | CNY | 2.05 | 2.07 | 2.02 | 2.07 | 2.07 | 0.0 (0.0%) | 53,997,594 |
| 24 Jan 2024 | CNY | 1.99 | 2.08 | 1.99 | 2.07 | 2.07 | +0.09 (+4.55%) | 64,346,112 |
| 23 Jan 2024 | CNY | 1.95 | 1.98 | 1.92 | 1.98 | 1.98 | +0.01 (+0.51%) | 32,714,967 |
| 22 Jan 2024 | CNY | 1.97 | 2.02 | 1.93 | 1.97 | 1.97 | -0.01 (-0.51%) | 53,456,802 |
| 19 Jan 2024 | CNY | 1.92 | 2 | 1.91 | 1.98 | 1.98 | +0.06 (+3.13%) | 48,549,282 |
| 18 Jan 2024 | CNY | 1.92 | 1.94 | 1.84 | 1.92 | 1.92 | -0.02 (-1.03%) | 69,020,821 |
| 17 Jan 2024 | CNY | 1.96 | 1.99 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 42,640,329 |
| 16 Jan 2024 | CNY | 2.03 | 2.04 | 1.94 | 1.96 | 1.96 | -0.06 (-2.97%) | 62,533,459 |
| 15 Jan 2024 | CNY | 2.02 | 2.06 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 59,474,685 |
| 12 Jan 2024 | CNY | 1.97 | 2.07 | 1.97 | 2.04 | 2.04 | +0.07 (+3.55%) | 90,121,947 |
| 11 Jan 2024 | CNY | 1.95 | 2.01 | 1.91 | 1.97 | 1.97 | -0.04 (-1.99%) | 99,870,513 |
| 10 Jan 2024 | CNY | 2 | 2.06 | 1.96 | 2.01 | 2.01 | +0.05 (+2.55%) | 141,681,116 |
| 9 Jan 2024 | CNY | 1.98 | 2 | 1.96 | 1.96 | 1.96 | -0.1 (-4.85%) | 104,226,992 |
| 8 Jan 2024 | CNY | 2.08 | 2.11 | 2.06 | 2.06 | 2.06 | -0.11 (-5.07%) | 80,281,160 |
| 5 Jan 2024 | CNY | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.11 (-4.82%) | 35,323,300 |
| 4 Jan 2024 | CNY | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 474,100 |
| 3 Jan 2024 | CNY | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | -0.13 (-5.14%) | 182,900 |
| 2 Jan 2024 | CNY | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.13 (-4.89%) | 450,600 |
| 29 Dec 2023 | CNY | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | +0.646 (+32.06%) | 3,147,000 |
| 28 Dec 2023 | CNY | 2.0142 | 2.0142 | 2.0142 | 2.0142 | 2.0142 | 0.0 (0.0%) | 0 |
| 27 Dec 2023 | CNY | 1.9001 | 2.0142 | 1.9001 | 2.0142 | 2.0142 | +0.097 (+5.06%) | 58,081,959 |
| 26 Dec 2023 | CNY | 1.9115 | 1.9344 | 1.8259 | 1.9172 | 1.9172 | +0.074 (+4.02%) | 104,107,531 |
| 25 Dec 2023 | CNY | 1.8431 | 1.8431 | 1.8088 | 1.8431 | 1.8431 | +0.086 (+4.87%) | 29,740,439 |
