| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 3.05 | 3.14 | 2.97 | 2.98 | 2.98 | -0.14 (-4.49%) | 33,496,500 |
| 30 Jan 2024 | CNY | 3.15 | 3.26 | 3.12 | 3.12 | 3.12 | -0.06 (-1.89%) | 20,250,352 |
| 29 Jan 2024 | CNY | 3.29 | 3.31 | 3.17 | 3.18 | 3.18 | -0.09 (-2.75%) | 22,718,892 |
| 26 Jan 2024 | CNY | 3.25 | 3.3 | 3.21 | 3.27 | 3.27 | +0.01 (+0.31%) | 26,290,480 |
| 25 Jan 2024 | CNY | 3.19 | 3.26 | 3.16 | 3.26 | 3.26 | +0.06 (+1.88%) | 24,725,325 |
| 24 Jan 2024 | CNY | 3.17 | 3.2 | 3.06 | 3.2 | 3.2 | +0.04 (+1.27%) | 25,105,883 |
| 23 Jan 2024 | CNY | 3.13 | 3.2 | 3.08 | 3.16 | 3.16 | +0.03 (+0.96%) | 21,666,114 |
| 22 Jan 2024 | CNY | 3.31 | 3.33 | 3.1 | 3.13 | 3.13 | -0.18 (-5.44%) | 29,850,067 |
| 19 Jan 2024 | CNY | 3.31 | 3.36 | 3.27 | 3.31 | 3.31 | -0.01 (-0.30%) | 19,862,260 |
| 18 Jan 2024 | CNY | 3.33 | 3.34 | 3.22 | 3.32 | 3.32 | -0.04 (-1.19%) | 33,161,960 |
| 17 Jan 2024 | CNY | 3.43 | 3.45 | 3.35 | 3.36 | 3.36 | -0.08 (-2.33%) | 19,208,500 |
| 16 Jan 2024 | CNY | 3.42 | 3.48 | 3.38 | 3.44 | 3.44 | +0.02 (+0.58%) | 22,198,978 |
| 15 Jan 2024 | CNY | 3.5 | 3.51 | 3.42 | 3.42 | 3.42 | -0.08 (-2.29%) | 24,146,433 |
| 12 Jan 2024 | CNY | 3.47 | 3.61 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 35,786,505 |
| 11 Jan 2024 | CNY | 3.33 | 3.52 | 3.33 | 3.48 | 3.48 | +0.14 (+4.19%) | 46,413,331 |
| 10 Jan 2024 | CNY | 3.35 | 3.38 | 3.3 | 3.34 | 3.34 | -0.03 (-0.89%) | 18,759,973 |
| 9 Jan 2024 | CNY | 3.34 | 3.39 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 18,472,112 |
| 8 Jan 2024 | CNY | 3.45 | 3.47 | 3.35 | 3.35 | 3.35 | -0.11 (-3.18%) | 28,036,808 |
| 5 Jan 2024 | CNY | 3.56 | 3.56 | 3.44 | 3.46 | 3.46 | -0.1 (-2.81%) | 27,069,320 |
| 4 Jan 2024 | CNY | 3.61 | 3.61 | 3.53 | 3.56 | 3.56 | -0.06 (-1.66%) | 22,566,460 |
| 3 Jan 2024 | CNY | 3.66 | 3.71 | 3.59 | 3.62 | 3.62 | -0.05 (-1.36%) | 29,805,740 |
| 2 Jan 2024 | CNY | 3.63 | 3.71 | 3.6 | 3.67 | 3.67 | +0.04 (+1.10%) | 32,520,398 |
| 29 Dec 2023 | CNY | 3.61 | 3.71 | 3.58 | 3.63 | 3.63 | 0.0 (0.0%) | 35,230,132 |
| 28 Dec 2023 | CNY | 3.56 | 3.64 | 3.5 | 3.63 | 3.63 | +0.05 (+1.40%) | 50,306,707 |
| 27 Dec 2023 | CNY | 3.43 | 3.69 | 3.42 | 3.58 | 3.58 | +0.15 (+4.37%) | 66,160,181 |
| 26 Dec 2023 | CNY | 3.42 | 3.47 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 27,081,904 |
| 25 Dec 2023 | CNY | 3.51 | 3.52 | 3.38 | 3.41 | 3.41 | -0.09 (-2.57%) | 44,069,578 |
| 22 Dec 2023 | CNY | 3.64 | 3.65 | 3.49 | 3.5 | 3.5 | -0.16 (-4.37%) | 59,590,932 |
| 21 Dec 2023 | CNY | 3.61 | 3.67 | 3.58 | 3.66 | 3.66 | +0.03 (+0.83%) | 41,326,726 |
| 20 Dec 2023 | CNY | 3.77 | 3.77 | 3.63 | 3.63 | 3.63 | -0.14 (-3.71%) | 54,141,353 |
