| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 3.18 | 3.31 | 3.18 | 3.29 | 3.29 | +0.1 (+3.13%) | 13,946,696 |
| 25 Jan 2024 | CNY | 3.09 | 3.2 | 3.08 | 3.19 | 3.19 | +0.09 (+2.90%) | 10,208,000 |
| 24 Jan 2024 | CNY | 3.02 | 3.11 | 2.97 | 3.1 | 3.1 | +0.07 (+2.31%) | 14,466,500 |
| 23 Jan 2024 | CNY | 3.06 | 3.12 | 2.96 | 3.03 | 3.03 | -0.04 (-1.30%) | 16,197,100 |
| 22 Jan 2024 | CNY | 3.29 | 3.3 | 3.06 | 3.07 | 3.07 | -0.21 (-6.40%) | 13,557,660 |
| 19 Jan 2024 | CNY | 3.3 | 3.36 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 10,053,400 |
| 18 Jan 2024 | CNY | 3.39 | 3.39 | 3.21 | 3.29 | 3.29 | -0.09 (-2.66%) | 13,359,980 |
| 17 Jan 2024 | CNY | 3.44 | 3.46 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 6,991,645 |
| 16 Jan 2024 | CNY | 3.5 | 3.51 | 3.41 | 3.45 | 3.45 | -0.04 (-1.15%) | 10,111,600 |
| 15 Jan 2024 | CNY | 3.46 | 3.52 | 3.44 | 3.49 | 3.49 | +0.02 (+0.58%) | 9,585,738 |
| 12 Jan 2024 | CNY | 3.48 | 3.52 | 3.46 | 3.47 | 3.47 | -0.02 (-0.57%) | 6,711,100 |
| 11 Jan 2024 | CNY | 3.46 | 3.5 | 3.42 | 3.49 | 3.49 | +0.04 (+1.16%) | 10,607,160 |
| 10 Jan 2024 | CNY | 3.46 | 3.48 | 3.4 | 3.45 | 3.45 | -0.02 (-0.58%) | 7,899,020 |
| 9 Jan 2024 | CNY | 3.44 | 3.49 | 3.43 | 3.47 | 3.47 | +0.04 (+1.17%) | 8,377,560 |
| 8 Jan 2024 | CNY | 3.48 | 3.5 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 11,047,484 |
| 5 Jan 2024 | CNY | 3.52 | 3.53 | 3.45 | 3.47 | 3.47 | -0.05 (-1.42%) | 8,427,974 |
| 4 Jan 2024 | CNY | 3.5 | 3.53 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 8,077,700 |
| 3 Jan 2024 | CNY | 3.46 | 3.52 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 8,205,980 |
| 2 Jan 2024 | CNY | 3.43 | 3.51 | 3.41 | 3.48 | 3.48 | +0.05 (+1.46%) | 10,264,368 |
| 29 Dec 2023 | CNY | 3.37 | 3.44 | 3.33 | 3.43 | 3.43 | +0.06 (+1.78%) | 8,503,080 |
| 28 Dec 2023 | CNY | 3.35 | 3.38 | 3.31 | 3.37 | 3.37 | +0.01 (+0.30%) | 6,423,780 |
| 27 Dec 2023 | CNY | 3.33 | 3.36 | 3.29 | 3.36 | 3.36 | +0.05 (+1.51%) | 6,423,800 |
| 26 Dec 2023 | CNY | 3.35 | 3.36 | 3.28 | 3.31 | 3.31 | -0.04 (-1.19%) | 6,632,000 |
| 25 Dec 2023 | CNY | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -0.02 (-0.59%) | 6,590,200 |
| 22 Dec 2023 | CNY | 3.43 | 3.45 | 3.35 | 3.37 | 3.37 | -0.06 (-1.75%) | 7,775,100 |
| 21 Dec 2023 | CNY | 3.37 | 3.44 | 3.33 | 3.43 | 3.43 | +0.06 (+1.78%) | 7,837,500 |
| 20 Dec 2023 | CNY | 3.41 | 3.43 | 3.37 | 3.37 | 3.37 | -0.03 (-0.88%) | 6,716,700 |
| 19 Dec 2023 | CNY | 3.4 | 3.41 | 3.35 | 3.4 | 3.4 | -0.01 (-0.29%) | 6,535,100 |
| 18 Dec 2023 | CNY | 3.47 | 3.47 | 3.4 | 3.41 | 3.41 | -0.05 (-1.45%) | 7,610,200 |
| 15 Dec 2023 | CNY | 3.47 | 3.48 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 7,451,980 |
