| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 3.22 | 3.35 | 2.88 | 2.98 | 2.98 | -0.17 (-5.40%) | 22,793,868 |
| 1 Feb 2024 | CNY | 3.2 | 3.2 | 3.02 | 3.15 | 3.15 | -0.03 (-0.94%) | 20,182,400 |
| 31 Jan 2024 | CNY | 3.44 | 3.45 | 3.15 | 3.18 | 3.18 | -0.24 (-7.02%) | 23,655,848 |
| 30 Jan 2024 | CNY | 3.54 | 3.6 | 3.42 | 3.42 | 3.42 | -0.18 (-5%) | 21,291,511 |
| 29 Jan 2024 | CNY | 3.8 | 3.86 | 3.58 | 3.6 | 3.6 | -0.21 (-5.51%) | 29,541,715 |
| 26 Jan 2024 | CNY | 3.77 | 3.95 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 34,813,405 |
| 25 Jan 2024 | CNY | 3.78 | 3.83 | 3.61 | 3.77 | 3.77 | +0.03 (+0.80%) | 47,973,404 |
| 24 Jan 2024 | CNY | 3.59 | 3.92 | 3.56 | 3.74 | 3.74 | +0.13 (+3.60%) | 67,232,068 |
| 23 Jan 2024 | CNY | 3.66 | 3.76 | 3.54 | 3.61 | 3.61 | -0.32 (-8.14%) | 69,927,682 |
| 22 Jan 2024 | CNY | 4.04 | 4.09 | 3.93 | 3.93 | 3.93 | -0.44 (-10.07%) | 53,790,350 |
| 19 Jan 2024 | CNY | 4.51 | 4.69 | 4.37 | 4.37 | 4.37 | -0.49 (-10.08%) | 77,696,211 |
| 18 Jan 2024 | CNY | 5.85 | 5.85 | 4.86 | 4.86 | 4.86 | -0.54 (-10%) | 122,850,047 |
| 17 Jan 2024 | CNY | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | +0.49 (+9.98%) | 7,120,550 |
| 16 Jan 2024 | CNY | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | +0.45 (+10.09%) | 7,385,800 |
| 15 Jan 2024 | CNY | 4.05 | 4.46 | 4.01 | 4.46 | 4.46 | +0.41 (+10.12%) | 20,333,666 |
| 12 Jan 2024 | CNY | 4.08 | 4.18 | 4.02 | 4.05 | 4.05 | -0.01 (-0.25%) | 6,948,000 |
| 11 Jan 2024 | CNY | 3.95 | 4.08 | 3.94 | 4.06 | 4.06 | +0.12 (+3.05%) | 7,326,100 |
| 10 Jan 2024 | CNY | 4.02 | 4.03 | 3.94 | 3.94 | 3.94 | -0.07 (-1.75%) | 5,473,000 |
| 9 Jan 2024 | CNY | 3.99 | 4.06 | 3.97 | 4.01 | 4.01 | +0.04 (+1.01%) | 5,927,000 |
| 8 Jan 2024 | CNY | 4.04 | 4.06 | 3.97 | 3.97 | 3.97 | -0.08 (-1.98%) | 5,283,600 |
| 5 Jan 2024 | CNY | 4.14 | 4.15 | 4.02 | 4.05 | 4.05 | -0.06 (-1.46%) | 5,975,710 |
| 4 Jan 2024 | CNY | 4.09 | 4.15 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 6,398,950 |
| 3 Jan 2024 | CNY | 4.14 | 4.18 | 4.05 | 4.09 | 4.09 | -0.04 (-0.97%) | 8,946,900 |
| 2 Jan 2024 | CNY | 4.05 | 4.16 | 4.04 | 4.13 | 4.13 | +0.13 (+3.25%) | 12,358,948 |
| 29 Dec 2023 | CNY | 3.91 | 4.01 | 3.88 | 4 | 4 | +0.09 (+2.30%) | 7,018,905 |
| 28 Dec 2023 | CNY | 3.83 | 3.95 | 3.79 | 3.91 | 3.91 | +0.08 (+2.09%) | 6,058,100 |
| 27 Dec 2023 | CNY | 3.79 | 3.86 | 3.74 | 3.83 | 3.83 | +0.06 (+1.59%) | 6,439,201 |
| 26 Dec 2023 | CNY | 3.83 | 3.83 | 3.75 | 3.77 | 3.77 | -0.04 (-1.05%) | 4,853,600 |
| 25 Dec 2023 | CNY | 3.83 | 3.86 | 3.76 | 3.81 | 3.81 | -0.02 (-0.52%) | 6,215,436 |
| 22 Dec 2023 | CNY | 3.92 | 3.94 | 3.81 | 3.83 | 3.83 | -0.08 (-2.05%) | 6,262,700 |
