| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 2.4 | 2.53 | 2.37 | 2.49 | 2.49 | +0.09 (+3.75%) | 91,334,664 |
| 7 Feb 2024 | CNY | 2.24 | 2.44 | 2.24 | 2.4 | 2.4 | +0.17 (+7.62%) | 122,042,841 |
| 6 Feb 2024 | CNY | 2.02 | 2.29 | 2.02 | 2.23 | 2.23 | +0.14 (+6.70%) | 83,996,028 |
| 5 Feb 2024 | CNY | 2.29 | 2.3 | 2.09 | 2.09 | 2.09 | -0.22 (-9.52%) | 82,943,030 |
| 2 Feb 2024 | CNY | 2.43 | 2.48 | 2.2 | 2.31 | 2.31 | -0.12 (-4.94%) | 74,634,960 |
| 1 Feb 2024 | CNY | 2.45 | 2.51 | 2.4 | 2.43 | 2.43 | -0.02 (-0.82%) | 47,862,180 |
| 31 Jan 2024 | CNY | 2.59 | 2.6 | 2.44 | 2.45 | 2.45 | -0.14 (-5.41%) | 65,567,397 |
| 30 Jan 2024 | CNY | 2.61 | 2.66 | 2.58 | 2.59 | 2.59 | -0.03 (-1.15%) | 39,465,099 |
| 29 Jan 2024 | CNY | 2.71 | 2.72 | 2.61 | 2.62 | 2.62 | -0.08 (-2.96%) | 44,332,782 |
| 26 Jan 2024 | CNY | 2.71 | 2.75 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 47,369,552 |
| 25 Jan 2024 | CNY | 2.65 | 2.73 | 2.62 | 2.73 | 2.73 | +0.08 (+3.02%) | 70,929,632 |
| 24 Jan 2024 | CNY | 2.61 | 2.66 | 2.54 | 2.65 | 2.65 | +0.03 (+1.15%) | 59,636,479 |
| 23 Jan 2024 | CNY | 2.59 | 2.64 | 2.55 | 2.62 | 2.62 | +0.03 (+1.16%) | 52,795,326 |
| 22 Jan 2024 | CNY | 2.75 | 2.77 | 2.56 | 2.59 | 2.59 | -0.16 (-5.82%) | 70,925,902 |
| 19 Jan 2024 | CNY | 2.81 | 2.83 | 2.75 | 2.75 | 2.75 | -0.06 (-2.14%) | 47,108,134 |
| 18 Jan 2024 | CNY | 2.8 | 2.84 | 2.73 | 2.81 | 2.81 | -0.02 (-0.71%) | 75,239,963 |
| 17 Jan 2024 | CNY | 2.9 | 2.9 | 2.83 | 2.83 | 2.83 | -0.08 (-2.75%) | 39,070,737 |
| 16 Jan 2024 | CNY | 2.9 | 2.93 | 2.87 | 2.91 | 2.91 | +0.01 (+0.34%) | 45,961,601 |
| 15 Jan 2024 | CNY | 2.9 | 2.93 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 38,482,466 |
| 12 Jan 2024 | CNY | 3.01 | 3.01 | 2.92 | 2.93 | 2.93 | -0.09 (-2.98%) | 71,145,135 |
| 11 Jan 2024 | CNY | 2.93 | 3.04 | 2.91 | 3.02 | 3.02 | +0.09 (+3.07%) | 87,887,069 |
| 10 Jan 2024 | CNY | 2.9 | 2.98 | 2.86 | 2.93 | 2.93 | +0.02 (+0.69%) | 79,974,946 |
| 9 Jan 2024 | CNY | 2.91 | 2.93 | 2.86 | 2.91 | 2.91 | +0.01 (+0.34%) | 61,392,328 |
| 8 Jan 2024 | CNY | 2.95 | 2.96 | 2.89 | 2.9 | 2.9 | -0.09 (-3.01%) | 83,038,843 |
| 5 Jan 2024 | CNY | 3.07 | 3.09 | 2.97 | 2.99 | 2.99 | -0.08 (-2.61%) | 84,380,000 |
| 4 Jan 2024 | CNY | 3.12 | 3.13 | 3.07 | 3.07 | 3.07 | -0.06 (-1.92%) | 69,578,885 |
| 3 Jan 2024 | CNY | 3.17 | 3.2 | 3.1 | 3.13 | 3.13 | -0.05 (-1.57%) | 87,104,158 |
| 2 Jan 2024 | CNY | 3.25 | 3.28 | 3.18 | 3.18 | 3.18 | -0.07 (-2.15%) | 105,713,692 |
| 29 Dec 2023 | CNY | 3.22 | 3.32 | 3.2 | 3.25 | 3.25 | -0.05 (-1.52%) | 186,016,159 |
| 28 Dec 2023 | CNY | 3.12 | 3.46 | 3.07 | 3.3 | 3.3 | +0.14 (+4.43%) | 243,731,257 |
