| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 2.88 | 2.92 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 26,983,304 |
| 25 Jan 2024 | CNY | 2.79 | 2.89 | 2.77 | 2.88 | 2.88 | +0.09 (+3.23%) | 39,265,113 |
| 24 Jan 2024 | CNY | 2.74 | 2.82 | 2.7 | 2.79 | 2.79 | +0.04 (+1.45%) | 34,425,494 |
| 23 Jan 2024 | CNY | 2.77 | 2.78 | 2.68 | 2.75 | 2.75 | -0.04 (-1.43%) | 31,632,458 |
| 22 Jan 2024 | CNY | 2.87 | 2.88 | 2.75 | 2.79 | 2.79 | -0.1 (-3.46%) | 43,822,856 |
| 19 Jan 2024 | CNY | 2.96 | 3 | 2.88 | 2.89 | 2.89 | -0.11 (-3.67%) | 34,393,803 |
| 18 Jan 2024 | CNY | 2.97 | 3.02 | 2.9 | 3 | 3 | 0.0 (0.0%) | 46,927,954 |
| 17 Jan 2024 | CNY | 3.02 | 3.08 | 2.99 | 3 | 3 | -0.03 (-0.99%) | 39,381,933 |
| 16 Jan 2024 | CNY | 2.99 | 3.03 | 2.95 | 3.03 | 3.03 | +0.02 (+0.66%) | 32,473,811 |
| 15 Jan 2024 | CNY | 3.01 | 3.04 | 3 | 3.01 | 3.01 | -0.02 (-0.66%) | 22,225,288 |
| 12 Jan 2024 | CNY | 3.06 | 3.08 | 3.02 | 3.03 | 3.03 | -0.05 (-1.62%) | 34,616,891 |
| 11 Jan 2024 | CNY | 3.04 | 3.09 | 2.99 | 3.08 | 3.08 | +0.03 (+0.98%) | 51,915,538 |
| 10 Jan 2024 | CNY | 3 | 3.06 | 2.95 | 3.05 | 3.05 | +0.03 (+0.99%) | 44,391,253 |
| 9 Jan 2024 | CNY | 2.98 | 3.03 | 2.97 | 3.02 | 3.02 | +0.05 (+1.68%) | 34,580,803 |
| 8 Jan 2024 | CNY | 3.01 | 3.04 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 34,801,220 |
| 5 Jan 2024 | CNY | 3.1 | 3.12 | 3 | 3.02 | 3.02 | -0.06 (-1.95%) | 50,885,945 |
| 4 Jan 2024 | CNY | 3.09 | 3.11 | 3.06 | 3.08 | 3.08 | -0.01 (-0.32%) | 66,770,620 |
| 3 Jan 2024 | CNY | 3.11 | 3.14 | 3.06 | 3.09 | 3.09 | -0.1 (-3.13%) | 133,552,273 |
| 2 Jan 2024 | CNY | 2.9 | 3.19 | 2.89 | 3.19 | 3.19 | +0.29 (+10.00%) | 82,801,829 |
| 29 Dec 2023 | CNY | 2.87 | 2.9 | 2.86 | 2.9 | 2.9 | +0.03 (+1.05%) | 22,189,520 |
| 28 Dec 2023 | CNY | 2.8 | 2.88 | 2.78 | 2.87 | 2.87 | +0.07 (+2.50%) | 23,140,133 |
| 27 Dec 2023 | CNY | 2.78 | 2.81 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 14,299,283 |
| 26 Dec 2023 | CNY | 2.83 | 2.83 | 2.77 | 2.78 | 2.78 | -0.06 (-2.11%) | 16,962,327 |
| 25 Dec 2023 | CNY | 2.82 | 2.84 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 12,984,600 |
| 22 Dec 2023 | CNY | 2.88 | 2.88 | 2.81 | 2.83 | 2.83 | -0.04 (-1.39%) | 22,092,650 |
| 21 Dec 2023 | CNY | 2.81 | 2.88 | 2.77 | 2.87 | 2.87 | +0.04 (+1.41%) | 28,310,994 |
| 20 Dec 2023 | CNY | 2.86 | 2.88 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 17,698,100 |
| 19 Dec 2023 | CNY | 2.86 | 2.87 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 16,500,262 |
| 18 Dec 2023 | CNY | 2.94 | 2.94 | 2.86 | 2.87 | 2.87 | -0.07 (-2.38%) | 25,602,280 |
| 15 Dec 2023 | CNY | 2.96 | 2.97 | 2.92 | 2.94 | 2.94 | -0.02 (-0.68%) | 20,808,467 |
