| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 2.61 | 2.62 | 2.37 | 2.37 | 2.37 | -0.26 (-9.89%) | 34,340,297 |
| 2 Feb 2024 | CNY | 2.67 | 2.78 | 2.54 | 2.63 | 2.63 | -0.05 (-1.87%) | 25,991,422 |
| 1 Feb 2024 | CNY | 2.7 | 2.77 | 2.64 | 2.68 | 2.68 | -0.06 (-2.19%) | 26,896,101 |
| 31 Jan 2024 | CNY | 2.86 | 2.87 | 2.72 | 2.74 | 2.74 | -0.11 (-3.86%) | 22,087,339 |
| 30 Jan 2024 | CNY | 2.94 | 2.98 | 2.84 | 2.85 | 2.85 | -0.12 (-4.04%) | 28,463,081 |
| 29 Jan 2024 | CNY | 3.04 | 3.1 | 2.95 | 2.97 | 2.97 | -0.02 (-0.67%) | 36,912,300 |
| 26 Jan 2024 | CNY | 2.93 | 3.01 | 2.92 | 2.99 | 2.99 | +0.07 (+2.40%) | 28,955,000 |
| 25 Jan 2024 | CNY | 2.78 | 2.93 | 2.77 | 2.92 | 2.92 | +0.14 (+5.04%) | 29,774,300 |
| 24 Jan 2024 | CNY | 2.68 | 2.78 | 2.66 | 2.78 | 2.78 | +0.12 (+4.51%) | 22,744,100 |
| 23 Jan 2024 | CNY | 2.62 | 2.67 | 2.56 | 2.66 | 2.66 | +0.05 (+1.92%) | 15,521,700 |
| 22 Jan 2024 | CNY | 2.75 | 2.76 | 2.58 | 2.61 | 2.61 | -0.15 (-5.43%) | 15,011,400 |
| 19 Jan 2024 | CNY | 2.73 | 2.8 | 2.71 | 2.76 | 2.76 | +0.03 (+1.10%) | 13,963,230 |
| 18 Jan 2024 | CNY | 2.75 | 2.76 | 2.66 | 2.73 | 2.73 | -0.04 (-1.44%) | 15,537,000 |
| 17 Jan 2024 | CNY | 2.81 | 2.82 | 2.76 | 2.77 | 2.77 | -0.06 (-2.12%) | 11,155,900 |
| 16 Jan 2024 | CNY | 2.86 | 2.9 | 2.8 | 2.83 | 2.83 | -0.02 (-0.70%) | 13,493,200 |
| 15 Jan 2024 | CNY | 2.86 | 2.89 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 10,276,600 |
| 12 Jan 2024 | CNY | 2.83 | 2.9 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 11,480,100 |
| 11 Jan 2024 | CNY | 2.82 | 2.85 | 2.79 | 2.84 | 2.84 | +0.03 (+1.07%) | 9,453,640 |
| 10 Jan 2024 | CNY | 2.82 | 2.84 | 2.78 | 2.81 | 2.81 | -0.01 (-0.35%) | 9,624,463 |
| 9 Jan 2024 | CNY | 2.79 | 2.84 | 2.78 | 2.82 | 2.82 | +0.01 (+0.36%) | 11,097,800 |
| 8 Jan 2024 | CNY | 2.86 | 2.89 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 13,584,000 |
| 5 Jan 2024 | CNY | 2.86 | 2.9 | 2.84 | 2.85 | 2.85 | -0.01 (-0.35%) | 13,222,200 |
| 4 Jan 2024 | CNY | 2.9 | 2.91 | 2.84 | 2.86 | 2.86 | -0.04 (-1.38%) | 13,100,880 |
| 3 Jan 2024 | CNY | 2.9 | 2.93 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 13,458,400 |
| 2 Jan 2024 | CNY | 2.9 | 2.92 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 10,949,401 |
| 29 Dec 2023 | CNY | 2.9 | 2.91 | 2.88 | 2.9 | 2.9 | 0.0 (0.0%) | 11,895,319 |
| 28 Dec 2023 | CNY | 2.85 | 2.9 | 2.82 | 2.9 | 2.9 | +0.06 (+2.11%) | 14,713,500 |
| 27 Dec 2023 | CNY | 2.84 | 2.86 | 2.8 | 2.84 | 2.84 | 0.0 (0.0%) | 9,938,900 |
| 26 Dec 2023 | CNY | 2.89 | 2.89 | 2.84 | 2.84 | 2.84 | -0.04 (-1.39%) | 10,063,068 |
| 25 Dec 2023 | CNY | 2.92 | 2.92 | 2.86 | 2.88 | 2.88 | -0.03 (-1.03%) | 11,065,013 |
