| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 1.96 | 1.99 | 1.93 | 1.97 | 1.97 | +0.03 (+1.55%) | 6,054,200 |
| 23 Jan 2024 | CNY | 1.93 | 1.96 | 1.89 | 1.94 | 1.94 | -0.01 (-0.51%) | 5,581,737 |
| 22 Jan 2024 | CNY | 1.95 | 2.04 | 1.91 | 1.95 | 1.95 | +0.01 (+0.52%) | 11,157,443 |
| 19 Jan 2024 | CNY | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | +0.06 (+3.19%) | 7,261,300 |
| 18 Jan 2024 | CNY | 1.86 | 1.91 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 7,070,800 |
| 17 Jan 2024 | CNY | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -0.08 (-4.15%) | 9,082,465 |
| 16 Jan 2024 | CNY | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -0.02 (-1.03%) | 4,906,137 |
| 15 Jan 2024 | CNY | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 4,789,450 |
| 12 Jan 2024 | CNY | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.03 (-1.51%) | 4,193,300 |
| 11 Jan 2024 | CNY | 2 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 4,840,500 |
| 10 Jan 2024 | CNY | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 4,049,600 |
| 9 Jan 2024 | CNY | 2 | 2.03 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 4,278,000 |
| 8 Jan 2024 | CNY | 2.05 | 2.05 | 1.97 | 1.99 | 1.99 | -0.07 (-3.40%) | 7,010,700 |
| 5 Jan 2024 | CNY | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -0.03 (-1.44%) | 5,804,000 |
| 4 Jan 2024 | CNY | 2.1 | 2.1 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 4,835,700 |
| 3 Jan 2024 | CNY | 2.09 | 2.11 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 5,565,600 |
| 2 Jan 2024 | CNY | 2.16 | 2.18 | 2.08 | 2.09 | 2.09 | -0.05 (-2.34%) | 9,975,950 |
| 29 Dec 2023 | CNY | 2.08 | 2.17 | 2.05 | 2.14 | 2.14 | +0.06 (+2.88%) | 11,116,749 |
| 28 Dec 2023 | CNY | 2.03 | 2.11 | 2.02 | 2.08 | 2.08 | +0.07 (+3.48%) | 16,172,150 |
| 27 Dec 2023 | CNY | 2 | 2.02 | 1.94 | 2.01 | 2.01 | +0.02 (+1.01%) | 8,222,794 |
| 26 Dec 2023 | CNY | 2.01 | 2.04 | 1.9 | 1.99 | 1.99 | -0.01 (-0.50%) | 7,262,506 |
| 25 Dec 2023 | CNY | 2.06 | 2.08 | 1.97 | 2 | 2 | -0.05 (-2.44%) | 7,631,699 |
| 22 Dec 2023 | CNY | 1.91 | 2.06 | 1.91 | 2.05 | 2.05 | +0.05 (+2.50%) | 14,925,149 |
| 21 Dec 2023 | CNY | 2.01 | 2.07 | 2 | 2 | 2 | -0.1 (-4.76%) | 4,816,800 |
| 20 Dec 2023 | CNY | 2.21 | 2.25 | 2.1 | 2.1 | 2.1 | -0.11 (-4.98%) | 12,116,200 |
| 19 Dec 2023 | CNY | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
| 18 Dec 2023 | CNY | 2.31 | 2.31 | 2.18 | 2.21 | 2.21 | -0.08 (-3.49%) | 19,349,600 |
| 15 Dec 2023 | CNY | 2.27 | 2.31 | 2.26 | 2.29 | 2.29 | +0.02 (+0.88%) | 9,627,050 |
| 14 Dec 2023 | CNY | 2.28 | 2.3 | 2.25 | 2.27 | 2.27 | +0.02 (+0.89%) | 8,587,450 |
| 13 Dec 2023 | CNY | 2.3 | 2.31 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 7,342,550 |
