| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 2.38 | 2.52 | 2.36 | 2.47 | 2.47 | +0.08 (+3.35%) | 34,337,118 |
| 23 Jan 2024 | CNY | 2.59 | 2.62 | 2.34 | 2.39 | 2.39 | -0.21 (-8.08%) | 57,326,099 |
| 22 Jan 2024 | CNY | 2.73 | 2.74 | 2.55 | 2.6 | 2.6 | -0.14 (-5.11%) | 17,747,875 |
| 19 Jan 2024 | CNY | 2.8 | 2.81 | 2.72 | 2.74 | 2.74 | -0.07 (-2.49%) | 13,928,800 |
| 18 Jan 2024 | CNY | 2.8 | 2.82 | 2.7 | 2.81 | 2.81 | -0.01 (-0.35%) | 24,392,620 |
| 17 Jan 2024 | CNY | 2.93 | 2.94 | 2.82 | 2.82 | 2.82 | -0.12 (-4.08%) | 21,509,720 |
| 16 Jan 2024 | CNY | 2.96 | 2.99 | 2.88 | 2.94 | 2.94 | -0.06 (-2%) | 32,771,765 |
| 15 Jan 2024 | CNY | 2.94 | 3.11 | 2.9 | 3 | 3 | +0.06 (+2.04%) | 49,738,801 |
| 12 Jan 2024 | CNY | 2.91 | 2.98 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 23,805,350 |
| 11 Jan 2024 | CNY | 2.87 | 2.96 | 2.87 | 2.93 | 2.93 | +0.05 (+1.74%) | 23,518,121 |
| 10 Jan 2024 | CNY | 2.92 | 2.94 | 2.86 | 2.88 | 2.88 | -0.06 (-2.04%) | 25,430,238 |
| 9 Jan 2024 | CNY | 2.85 | 3.02 | 2.85 | 2.94 | 2.94 | +0.05 (+1.73%) | 37,130,569 |
| 8 Jan 2024 | CNY | 2.85 | 2.96 | 2.85 | 2.89 | 2.89 | +0.02 (+0.70%) | 28,684,000 |
| 5 Jan 2024 | CNY | 2.95 | 2.97 | 2.84 | 2.87 | 2.87 | -0.09 (-3.04%) | 35,858,054 |
| 4 Jan 2024 | CNY | 2.87 | 3.07 | 2.81 | 2.96 | 2.96 | +0.11 (+3.86%) | 66,572,727 |
| 3 Jan 2024 | CNY | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 36,910,942 |
| 2 Jan 2024 | CNY | 2.94 | 2.96 | 2.84 | 2.86 | 2.86 | -0.03 (-1.04%) | 73,729,852 |
| 29 Dec 2023 | CNY | 2.63 | 2.89 | 2.62 | 2.89 | 2.89 | +0.26 (+9.89%) | 61,696,010 |
| 28 Dec 2023 | CNY | 2.59 | 2.64 | 2.54 | 2.63 | 2.63 | +0.03 (+1.15%) | 21,730,943 |
| 27 Dec 2023 | CNY | 2.62 | 2.63 | 2.58 | 2.6 | 2.6 | -0.03 (-1.14%) | 26,914,080 |
| 26 Dec 2023 | CNY | 2.68 | 2.69 | 2.59 | 2.63 | 2.63 | -0.02 (-0.75%) | 31,395,698 |
| 25 Dec 2023 | CNY | 2.66 | 2.69 | 2.62 | 2.65 | 2.65 | -0.02 (-0.75%) | 12,778,300 |
| 22 Dec 2023 | CNY | 2.73 | 2.74 | 2.65 | 2.67 | 2.67 | -0.07 (-2.55%) | 17,615,200 |
| 21 Dec 2023 | CNY | 2.72 | 2.75 | 2.68 | 2.74 | 2.74 | 0.0 (0.0%) | 16,268,700 |
| 20 Dec 2023 | CNY | 2.82 | 2.83 | 2.74 | 2.74 | 2.74 | -0.08 (-2.84%) | 20,027,629 |
| 19 Dec 2023 | CNY | 2.89 | 2.9 | 2.79 | 2.82 | 2.82 | -0.07 (-2.42%) | 30,080,381 |
| 18 Dec 2023 | CNY | 2.91 | 2.96 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 40,032,747 |
| 15 Dec 2023 | CNY | 2.89 | 2.99 | 2.8 | 2.91 | 2.91 | +0.05 (+1.75%) | 80,277,494 |
| 14 Dec 2023 | CNY | 2.71 | 2.96 | 2.71 | 2.86 | 2.86 | +0.17 (+6.32%) | 92,186,029 |
| 13 Dec 2023 | CNY | 2.71 | 2.72 | 2.67 | 2.69 | 2.69 | -0.02 (-0.74%) | 11,325,900 |
