| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 2.45 | 2.45 | 2.27 | 2.45 | 2.45 | +0.22 (+9.87%) | 33,577,100 |
| 6 Feb 2024 | CNY | 2.02 | 2.23 | 1.97 | 2.23 | 2.23 | +0.2 (+9.85%) | 30,386,036 |
| 5 Feb 2024 | CNY | 2.21 | 2.25 | 2.01 | 2.03 | 2.03 | -0.2 (-8.97%) | 48,449,371 |
| 2 Feb 2024 | CNY | 2.33 | 2.38 | 2.16 | 2.23 | 2.23 | -0.11 (-4.70%) | 29,253,618 |
| 1 Feb 2024 | CNY | 2.38 | 2.41 | 2.31 | 2.34 | 2.34 | -0.06 (-2.50%) | 26,721,493 |
| 31 Jan 2024 | CNY | 2.47 | 2.53 | 2.39 | 2.4 | 2.4 | -0.09 (-3.61%) | 27,317,933 |
| 30 Jan 2024 | CNY | 2.55 | 2.63 | 2.48 | 2.49 | 2.49 | -0.09 (-3.49%) | 20,457,103 |
| 29 Jan 2024 | CNY | 2.71 | 2.74 | 2.57 | 2.58 | 2.58 | -0.11 (-4.09%) | 16,976,800 |
| 26 Jan 2024 | CNY | 2.68 | 2.76 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 17,697,710 |
| 25 Jan 2024 | CNY | 2.56 | 2.71 | 2.55 | 2.7 | 2.7 | +0.13 (+5.06%) | 21,205,018 |
| 24 Jan 2024 | CNY | 2.6 | 2.61 | 2.48 | 2.57 | 2.57 | 0.0 (0.0%) | 27,376,500 |
| 23 Jan 2024 | CNY | 2.53 | 2.61 | 2.52 | 2.57 | 2.57 | +0.02 (+0.78%) | 22,591,993 |
| 22 Jan 2024 | CNY | 2.75 | 2.75 | 2.55 | 2.55 | 2.55 | -0.19 (-6.93%) | 24,686,000 |
| 19 Jan 2024 | CNY | 2.73 | 2.77 | 2.71 | 2.74 | 2.74 | +0.04 (+1.48%) | 14,388,571 |
| 18 Jan 2024 | CNY | 2.72 | 2.75 | 2.63 | 2.7 | 2.7 | -0.02 (-0.74%) | 22,675,404 |
| 17 Jan 2024 | CNY | 2.82 | 2.84 | 2.71 | 2.72 | 2.72 | -0.1 (-3.55%) | 17,123,100 |
| 16 Jan 2024 | CNY | 2.83 | 2.86 | 2.78 | 2.82 | 2.82 | -0.01 (-0.35%) | 15,209,850 |
| 15 Jan 2024 | CNY | 2.85 | 2.88 | 2.81 | 2.83 | 2.83 | -0.02 (-0.70%) | 12,745,400 |
| 12 Jan 2024 | CNY | 2.9 | 2.91 | 2.85 | 2.85 | 2.85 | -0.06 (-2.06%) | 11,617,700 |
| 11 Jan 2024 | CNY | 2.84 | 2.92 | 2.83 | 2.91 | 2.91 | +0.08 (+2.83%) | 13,571,996 |
| 10 Jan 2024 | CNY | 2.81 | 2.87 | 2.79 | 2.83 | 2.83 | +0.01 (+0.35%) | 14,910,100 |
| 9 Jan 2024 | CNY | 2.81 | 2.86 | 2.81 | 2.82 | 2.82 | 0.0 (0.0%) | 14,999,700 |
| 8 Jan 2024 | CNY | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -0.1 (-3.42%) | 17,962,700 |
| 5 Jan 2024 | CNY | 2.96 | 2.98 | 2.91 | 2.92 | 2.92 | -0.05 (-1.68%) | 11,144,900 |
| 4 Jan 2024 | CNY | 2.98 | 3 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 10,165,755 |
| 3 Jan 2024 | CNY | 2.97 | 3.02 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 19,176,950 |
| 2 Jan 2024 | CNY | 3.04 | 3.04 | 2.98 | 2.99 | 2.99 | -0.04 (-1.32%) | 16,233,300 |
| 29 Dec 2023 | CNY | 3.02 | 3.05 | 2.97 | 3.03 | 3.03 | +0.03 (+1%) | 17,727,000 |
| 28 Dec 2023 | CNY | 2.91 | 3.02 | 2.88 | 3 | 3 | +0.1 (+3.45%) | 22,325,250 |
| 27 Dec 2023 | CNY | 2.96 | 2.96 | 2.89 | 2.9 | 2.9 | -0.05 (-1.69%) | 25,734,550 |
