| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2024 | CNY | 2.79 | 2.89 | 2.79 | 2.89 | 2.89 | +0.26 (+9.89%) | 144,136,972 |
| 5 Jan 2024 | CNY | 2.38 | 2.63 | 2.23 | 2.63 | 2.63 | +0.24 (+10.04%) | 239,456,720 |
| 4 Jan 2024 | CNY | 2.35 | 2.41 | 2.3 | 2.39 | 2.39 | -0.06 (-2.45%) | 150,965,022 |
| 3 Jan 2024 | CNY | 2.31 | 2.6 | 2.29 | 2.45 | 2.45 | +0.09 (+3.81%) | 227,636,182 |
| 2 Jan 2024 | CNY | 2.31 | 2.46 | 2.29 | 2.36 | 2.36 | -0.07 (-2.88%) | 200,144,852 |
| 29 Dec 2023 | CNY | 2.43 | 2.43 | 2.35 | 2.43 | 2.43 | +0.22 (+9.95%) | 150,922,782 |
| 28 Dec 2023 | CNY | 2.01 | 2.21 | 1.98 | 2.21 | 2.21 | +0.2 (+9.95%) | 66,970,689 |
| 27 Dec 2023 | CNY | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -0.05 (-2.43%) | 36,493,354 |
| 26 Dec 2023 | CNY | 2.05 | 2.1 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 33,524,945 |
| 25 Dec 2023 | CNY | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | -0.05 (-2.38%) | 37,317,844 |
| 22 Dec 2023 | CNY | 2.14 | 2.17 | 2.06 | 2.1 | 2.1 | -0.04 (-1.87%) | 74,266,331 |
| 21 Dec 2023 | CNY | 2.02 | 2.22 | 2.01 | 2.14 | 2.14 | +0.12 (+5.94%) | 89,175,478 |
| 20 Dec 2023 | CNY | 2.04 | 2.07 | 2.01 | 2.02 | 2.02 | -0.03 (-1.46%) | 17,883,222 |
| 19 Dec 2023 | CNY | 2.04 | 2.09 | 2.03 | 2.05 | 2.05 | +0.01 (+0.49%) | 19,041,600 |
| 18 Dec 2023 | CNY | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -0.07 (-3.32%) | 24,204,286 |
| 15 Dec 2023 | CNY | 2.13 | 2.17 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 20,185,217 |
| 14 Dec 2023 | CNY | 2.13 | 2.17 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 16,082,211 |
| 13 Dec 2023 | CNY | 2.12 | 2.16 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 15,272,178 |
| 12 Dec 2023 | CNY | 2.12 | 2.12 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 16,822,141 |
| 11 Dec 2023 | CNY | 2.1 | 2.12 | 2.08 | 2.12 | 2.12 | +0.01 (+0.47%) | 18,965,046 |
| 8 Dec 2023 | CNY | 2.17 | 2.18 | 2.11 | 2.11 | 2.11 | -0.06 (-2.76%) | 20,706,105 |
| 7 Dec 2023 | CNY | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 13,444,623 |
| 6 Dec 2023 | CNY | 2.14 | 2.2 | 2.14 | 2.18 | 2.18 | +0.03 (+1.40%) | 20,182,071 |
| 5 Dec 2023 | CNY | 2.2 | 2.21 | 2.14 | 2.15 | 2.15 | -0.05 (-2.27%) | 20,500,201 |
| 4 Dec 2023 | CNY | 2.21 | 2.23 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 12,051,043 |
| 1 Dec 2023 | CNY | 2.2 | 2.22 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 9,931,459 |
| 30 Nov 2023 | CNY | 2.21 | 2.24 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 14,578,521 |
| 29 Nov 2023 | CNY | 2.26 | 2.26 | 2.21 | 2.22 | 2.22 | -0.04 (-1.77%) | 13,115,614 |
| 28 Nov 2023 | CNY | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | +0.02 (+0.89%) | 12,747,531 |
| 27 Nov 2023 | CNY | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | 0.0 (0.0%) | 12,340,016 |
