| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | CNY | 3.08 | 3.16 | 3.03 | 3.16 | 3.16 | +0.04 (+1.28%) | 4,128,552 |
| 29 Jan 2024 | CNY | 3.27 | 3.27 | 3.12 | 3.12 | 3.12 | -0.16 (-4.88%) | 7,354,700 |
| 26 Jan 2024 | CNY | 3.38 | 3.38 | 3.25 | 3.28 | 3.28 | -0.11 (-3.24%) | 5,911,000 |
| 25 Jan 2024 | CNY | 3.37 | 3.41 | 3.34 | 3.39 | 3.39 | +0.02 (+0.59%) | 3,949,100 |
| 24 Jan 2024 | CNY | 3.32 | 3.38 | 3.23 | 3.37 | 3.37 | +0.06 (+1.81%) | 5,485,600 |
| 23 Jan 2024 | CNY | 3.28 | 3.31 | 3.12 | 3.31 | 3.31 | +0.05 (+1.53%) | 5,049,800 |
| 22 Jan 2024 | CNY | 3.45 | 3.45 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 6,168,000 |
| 19 Jan 2024 | CNY | 3.48 | 3.53 | 3.41 | 3.43 | 3.43 | -0.09 (-2.56%) | 3,252,500 |
| 18 Jan 2024 | CNY | 3.47 | 3.53 | 3.36 | 3.52 | 3.52 | +0.05 (+1.44%) | 7,607,500 |
| 17 Jan 2024 | CNY | 3.6 | 3.62 | 3.43 | 3.47 | 3.47 | -0.14 (-3.88%) | 4,895,450 |
| 16 Jan 2024 | CNY | 3.62 | 3.67 | 3.52 | 3.61 | 3.61 | -0.02 (-0.55%) | 4,980,500 |
| 15 Jan 2024 | CNY | 3.65 | 3.65 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 2,099,400 |
| 12 Jan 2024 | CNY | 3.7 | 3.72 | 3.59 | 3.63 | 3.63 | -0.08 (-2.16%) | 4,501,300 |
| 11 Jan 2024 | CNY | 3.77 | 3.8 | 3.71 | 3.71 | 3.71 | -0.05 (-1.33%) | 3,422,800 |
| 10 Jan 2024 | CNY | 3.7 | 3.81 | 3.58 | 3.76 | 3.76 | +0.06 (+1.62%) | 6,607,100 |
| 9 Jan 2024 | CNY | 3.7 | 3.75 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 3,949,300 |
| 8 Jan 2024 | CNY | 3.85 | 3.87 | 3.66 | 3.68 | 3.68 | -0.17 (-4.42%) | 8,300,400 |
| 5 Jan 2024 | CNY | 3.87 | 3.95 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 5,499,500 |
| 4 Jan 2024 | CNY | 3.87 | 3.92 | 3.79 | 3.88 | 3.88 | -0.01 (-0.26%) | 7,750,600 |
| 3 Jan 2024 | CNY | 3.72 | 3.89 | 3.71 | 3.89 | 3.89 | +0.19 (+5.14%) | 12,289,500 |
| 2 Jan 2024 | CNY | 3.69 | 3.78 | 3.62 | 3.7 | 3.7 | +0.01 (+0.27%) | 9,984,802 |
| 29 Dec 2023 | CNY | 3.5 | 3.7 | 3.49 | 3.69 | 3.69 | +0.17 (+4.83%) | 9,716,300 |
| 28 Dec 2023 | CNY | 3.4 | 3.53 | 3.4 | 3.52 | 3.52 | +0.13 (+3.83%) | 6,300,700 |
| 27 Dec 2023 | CNY | 3.4 | 3.42 | 3.37 | 3.39 | 3.39 | -0.01 (-0.29%) | 2,053,700 |
| 26 Dec 2023 | CNY | 3.39 | 3.43 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 2,824,800 |
| 25 Dec 2023 | CNY | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 2,200,400 |
| 22 Dec 2023 | CNY | 3.41 | 3.45 | 3.37 | 3.38 | 3.38 | -0.04 (-1.17%) | 3,415,500 |
| 21 Dec 2023 | CNY | 3.37 | 3.48 | 3.37 | 3.42 | 3.42 | +0.02 (+0.59%) | 4,428,700 |
| 20 Dec 2023 | CNY | 3.41 | 3.47 | 3.39 | 3.4 | 3.4 | -0.01 (-0.29%) | 3,294,400 |
| 19 Dec 2023 | CNY | 3.31 | 3.43 | 3.31 | 3.41 | 3.41 | +0.12 (+3.65%) | 6,504,200 |
