| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 1.84 | 1.84 | 1.66 | 1.66 | 1.66 | -0.18 (-9.78%) | 50,305,362 |
| 2 Feb 2024 | CNY | 1.94 | 2 | 1.76 | 1.84 | 1.84 | -0.1 (-5.15%) | 51,442,963 |
| 1 Feb 2024 | CNY | 1.98 | 2.01 | 1.93 | 1.94 | 1.94 | -0.06 (-3%) | 33,241,307 |
| 31 Jan 2024 | CNY | 2.11 | 2.15 | 1.99 | 2 | 2 | -0.11 (-5.21%) | 35,200,934 |
| 30 Jan 2024 | CNY | 2.17 | 2.21 | 2.1 | 2.11 | 2.11 | -0.08 (-3.65%) | 24,270,110 |
| 29 Jan 2024 | CNY | 2.28 | 2.31 | 2.18 | 2.19 | 2.19 | -0.09 (-3.95%) | 27,803,091 |
| 26 Jan 2024 | CNY | 2.27 | 2.32 | 2.26 | 2.28 | 2.28 | +0.01 (+0.44%) | 32,888,919 |
| 25 Jan 2024 | CNY | 2.21 | 2.28 | 2.19 | 2.27 | 2.27 | +0.06 (+2.71%) | 33,449,260 |
| 24 Jan 2024 | CNY | 2.15 | 2.23 | 2.13 | 2.21 | 2.21 | +0.06 (+2.79%) | 33,194,070 |
| 23 Jan 2024 | CNY | 2.12 | 2.17 | 2.08 | 2.15 | 2.15 | +0.02 (+0.94%) | 28,045,504 |
| 22 Jan 2024 | CNY | 2.27 | 2.29 | 2.09 | 2.13 | 2.13 | -0.14 (-6.17%) | 39,895,264 |
| 19 Jan 2024 | CNY | 2.32 | 2.35 | 2.27 | 2.27 | 2.27 | -0.07 (-2.99%) | 23,807,500 |
| 18 Jan 2024 | CNY | 2.34 | 2.38 | 2.26 | 2.34 | 2.34 | -0.04 (-1.68%) | 43,170,165 |
| 17 Jan 2024 | CNY | 2.37 | 2.48 | 2.34 | 2.38 | 2.38 | +0.01 (+0.42%) | 45,299,240 |
| 16 Jan 2024 | CNY | 2.41 | 2.41 | 2.34 | 2.37 | 2.37 | -0.05 (-2.07%) | 29,013,034 |
| 15 Jan 2024 | CNY | 2.41 | 2.43 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 26,336,300 |
| 12 Jan 2024 | CNY | 2.44 | 2.49 | 2.4 | 2.42 | 2.42 | -0.08 (-3.20%) | 36,585,100 |
| 11 Jan 2024 | CNY | 2.38 | 2.6 | 2.37 | 2.5 | 2.5 | +0.13 (+5.49%) | 62,436,600 |
| 10 Jan 2024 | CNY | 2.37 | 2.41 | 2.33 | 2.37 | 2.37 | 0.0 (0.0%) | 25,290,684 |
| 9 Jan 2024 | CNY | 2.4 | 2.44 | 2.35 | 2.37 | 2.37 | -0.02 (-0.84%) | 33,055,000 |
| 8 Jan 2024 | CNY | 2.45 | 2.49 | 2.39 | 2.39 | 2.39 | -0.13 (-5.16%) | 55,180,669 |
| 5 Jan 2024 | CNY | 2.62 | 2.63 | 2.52 | 2.52 | 2.52 | -0.11 (-4.18%) | 38,272,866 |
| 4 Jan 2024 | CNY | 2.59 | 2.69 | 2.55 | 2.63 | 2.63 | +0.05 (+1.94%) | 48,629,728 |
| 3 Jan 2024 | CNY | 2.58 | 2.6 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 21,656,944 |
| 2 Jan 2024 | CNY | 2.61 | 2.63 | 2.58 | 2.59 | 2.59 | -0.02 (-0.77%) | 20,017,001 |
| 29 Dec 2023 | CNY | 2.57 | 2.63 | 2.56 | 2.61 | 2.61 | +0.04 (+1.56%) | 31,111,688 |
| 28 Dec 2023 | CNY | 2.5 | 2.59 | 2.46 | 2.57 | 2.57 | +0.07 (+2.80%) | 37,760,983 |
| 27 Dec 2023 | CNY | 2.59 | 2.6 | 2.47 | 2.5 | 2.5 | -0.08 (-3.10%) | 41,958,051 |
| 26 Dec 2023 | CNY | 2.68 | 2.68 | 2.56 | 2.58 | 2.58 | -0.1 (-3.73%) | 44,143,201 |
| 25 Dec 2023 | CNY | 2.75 | 2.75 | 2.64 | 2.68 | 2.68 | -0.11 (-3.94%) | 50,553,664 |
