| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 2.32 | 2.33 | 2.16 | 2.21 | 2.21 | -0.09 (-3.91%) | 34,588,555 |
| 6 Feb 2024 | CNY | 2.21 | 2.46 | 2.17 | 2.3 | 2.3 | -0.06 (-2.54%) | 42,387,467 |
| 5 Feb 2024 | CNY | 2.59 | 2.6 | 2.36 | 2.36 | 2.36 | -0.26 (-9.92%) | 35,045,300 |
| 2 Feb 2024 | CNY | 2.73 | 2.81 | 2.5 | 2.62 | 2.62 | -0.12 (-4.38%) | 28,524,995 |
| 1 Feb 2024 | CNY | 2.78 | 2.83 | 2.67 | 2.74 | 2.74 | -0.07 (-2.49%) | 25,401,008 |
| 31 Jan 2024 | CNY | 2.97 | 3.01 | 2.73 | 2.81 | 2.81 | -0.17 (-5.70%) | 35,580,168 |
| 30 Jan 2024 | CNY | 3.07 | 3.1 | 2.97 | 2.98 | 2.98 | -0.12 (-3.87%) | 19,920,400 |
| 29 Jan 2024 | CNY | 3.23 | 3.28 | 3.08 | 3.1 | 3.1 | -0.15 (-4.62%) | 26,642,350 |
| 26 Jan 2024 | CNY | 3.22 | 3.3 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 22,193,195 |
| 25 Jan 2024 | CNY | 3.06 | 3.27 | 3.04 | 3.22 | 3.22 | +0.15 (+4.89%) | 36,559,753 |
| 24 Jan 2024 | CNY | 2.98 | 3.09 | 2.95 | 3.07 | 3.07 | +0.09 (+3.02%) | 28,042,972 |
| 23 Jan 2024 | CNY | 3 | 3.08 | 2.89 | 2.98 | 2.98 | -0.01 (-0.33%) | 33,193,648 |
| 22 Jan 2024 | CNY | 3.26 | 3.29 | 2.98 | 2.99 | 2.99 | -0.32 (-9.67%) | 45,211,890 |
| 19 Jan 2024 | CNY | 3.44 | 3.45 | 3.28 | 3.31 | 3.31 | -0.11 (-3.22%) | 38,874,400 |
| 18 Jan 2024 | CNY | 3.41 | 3.51 | 3.29 | 3.42 | 3.42 | -0.04 (-1.16%) | 57,344,919 |
| 17 Jan 2024 | CNY | 3.48 | 3.56 | 3.41 | 3.46 | 3.46 | -0.05 (-1.42%) | 66,342,900 |
| 16 Jan 2024 | CNY | 3.55 | 3.58 | 3.44 | 3.51 | 3.51 | -0.05 (-1.40%) | 79,346,294 |
| 15 Jan 2024 | CNY | 3.41 | 3.71 | 3.34 | 3.56 | 3.56 | +0.19 (+5.64%) | 101,820,939 |
| 12 Jan 2024 | CNY | 3.39 | 3.45 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 11,222,650 |
| 11 Jan 2024 | CNY | 3.35 | 3.4 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 8,213,550 |
| 10 Jan 2024 | CNY | 3.38 | 3.4 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 9,146,550 |
| 9 Jan 2024 | CNY | 3.35 | 3.4 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 10,513,426 |
| 8 Jan 2024 | CNY | 3.41 | 3.42 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 10,468,050 |
| 5 Jan 2024 | CNY | 3.44 | 3.49 | 3.39 | 3.41 | 3.41 | -0.03 (-0.87%) | 11,354,850 |
| 4 Jan 2024 | CNY | 3.46 | 3.47 | 3.42 | 3.44 | 3.44 | -0.01 (-0.29%) | 8,194,700 |
| 3 Jan 2024 | CNY | 3.43 | 3.49 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 9,697,550 |
| 2 Jan 2024 | CNY | 3.39 | 3.45 | 3.39 | 3.44 | 3.44 | +0.05 (+1.47%) | 10,760,457 |
| 29 Dec 2023 | CNY | 3.35 | 3.39 | 3.32 | 3.39 | 3.39 | +0.05 (+1.50%) | 9,385,603 |
| 28 Dec 2023 | CNY | 3.27 | 3.36 | 3.22 | 3.34 | 3.34 | +0.07 (+2.14%) | 11,170,286 |
| 27 Dec 2023 | CNY | 3.24 | 3.28 | 3.21 | 3.27 | 3.27 | +0.03 (+0.93%) | 7,769,450 |
