| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 2.34 | 2.54 | 2.31 | 2.53 | 2.53 | +0.21 (+9.05%) | 201,409,307 |
| 6 Feb 2024 | CNY | 2.1 | 2.32 | 2.09 | 2.32 | 2.32 | +0.21 (+9.95%) | 123,110,002 |
| 5 Feb 2024 | CNY | 2.26 | 2.27 | 2.08 | 2.11 | 2.11 | -0.18 (-7.86%) | 80,240,532 |
| 2 Feb 2024 | CNY | 2.4 | 2.41 | 2.18 | 2.29 | 2.29 | -0.11 (-4.58%) | 80,650,348 |
| 1 Feb 2024 | CNY | 2.38 | 2.44 | 2.38 | 2.4 | 2.4 | -0.02 (-0.83%) | 54,119,987 |
| 31 Jan 2024 | CNY | 2.41 | 2.44 | 2.37 | 2.42 | 2.42 | +0.03 (+1.26%) | 55,472,673 |
| 30 Jan 2024 | CNY | 2.46 | 2.49 | 2.38 | 2.39 | 2.39 | -0.07 (-2.85%) | 44,845,300 |
| 29 Jan 2024 | CNY | 2.54 | 2.55 | 2.46 | 2.46 | 2.46 | -0.08 (-3.15%) | 47,955,814 |
| 26 Jan 2024 | CNY | 2.53 | 2.58 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 49,785,898 |
| 25 Jan 2024 | CNY | 2.51 | 2.55 | 2.48 | 2.54 | 2.54 | +0.03 (+1.20%) | 50,387,124 |
| 24 Jan 2024 | CNY | 2.49 | 2.52 | 2.43 | 2.51 | 2.51 | +0.03 (+1.21%) | 54,779,352 |
| 23 Jan 2024 | CNY | 2.42 | 2.51 | 2.39 | 2.48 | 2.48 | +0.06 (+2.48%) | 60,899,553 |
| 22 Jan 2024 | CNY | 2.57 | 2.57 | 2.4 | 2.42 | 2.42 | -0.16 (-6.20%) | 83,198,590 |
| 19 Jan 2024 | CNY | 2.63 | 2.65 | 2.58 | 2.58 | 2.58 | -0.06 (-2.27%) | 51,746,715 |
| 18 Jan 2024 | CNY | 2.58 | 2.64 | 2.56 | 2.64 | 2.64 | +0.04 (+1.54%) | 74,345,625 |
| 17 Jan 2024 | CNY | 2.7 | 2.71 | 2.6 | 2.6 | 2.6 | -0.11 (-4.06%) | 78,694,078 |
| 16 Jan 2024 | CNY | 2.7 | 2.76 | 2.68 | 2.71 | 2.71 | +0.02 (+0.74%) | 75,038,000 |
| 15 Jan 2024 | CNY | 2.69 | 2.74 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 66,567,387 |
| 12 Jan 2024 | CNY | 2.73 | 2.8 | 2.71 | 2.71 | 2.71 | -0.04 (-1.45%) | 90,175,588 |
| 11 Jan 2024 | CNY | 2.75 | 2.81 | 2.71 | 2.75 | 2.75 | -0.03 (-1.08%) | 108,190,800 |
| 10 Jan 2024 | CNY | 2.7 | 2.87 | 2.68 | 2.78 | 2.78 | +0.05 (+1.83%) | 167,643,210 |
| 9 Jan 2024 | CNY | 2.68 | 2.74 | 2.63 | 2.73 | 2.73 | +0.03 (+1.11%) | 114,640,099 |
| 8 Jan 2024 | CNY | 2.64 | 2.82 | 2.61 | 2.7 | 2.7 | +0.06 (+2.27%) | 102,319,901 |
| 5 Jan 2024 | CNY | 2.67 | 2.71 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 35,421,072 |
| 4 Jan 2024 | CNY | 2.7 | 2.7 | 2.65 | 2.67 | 2.67 | -0.04 (-1.48%) | 32,634,873 |
| 3 Jan 2024 | CNY | 2.71 | 2.74 | 2.69 | 2.71 | 2.71 | -0.01 (-0.37%) | 36,077,004 |
| 2 Jan 2024 | CNY | 2.73 | 2.77 | 2.71 | 2.72 | 2.72 | -0.02 (-0.73%) | 42,310,980 |
| 29 Dec 2023 | CNY | 2.68 | 2.76 | 2.66 | 2.74 | 2.74 | +0.03 (+1.11%) | 94,369,777 |
| 28 Dec 2023 | CNY | 2.53 | 2.74 | 2.53 | 2.71 | 2.71 | +0.18 (+7.11%) | 122,834,124 |
| 27 Dec 2023 | CNY | 2.53 | 2.54 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 21,955,600 |
