| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2024 | CNY | 2.69 | 2.71 | 2.59 | 2.63 | 2.63 | -0.08 (-2.95%) | 16,185,900 |
| 22 Jan 2024 | CNY | 2.81 | 2.92 | 2.68 | 2.71 | 2.71 | -0.16 (-5.57%) | 17,954,200 |
| 19 Jan 2024 | CNY | 2.93 | 2.98 | 2.78 | 2.87 | 2.87 | -0.07 (-2.38%) | 16,905,100 |
| 18 Jan 2024 | CNY | 3.02 | 3.05 | 2.86 | 2.94 | 2.94 | -0.12 (-3.92%) | 17,363,400 |
| 17 Jan 2024 | CNY | 3.18 | 3.18 | 3.05 | 3.06 | 3.06 | -0.12 (-3.77%) | 13,396,380 |
| 16 Jan 2024 | CNY | 3.2 | 3.27 | 3.12 | 3.18 | 3.18 | -0.05 (-1.55%) | 19,324,200 |
| 15 Jan 2024 | CNY | 3.17 | 3.36 | 3.16 | 3.23 | 3.23 | +0.01 (+0.31%) | 21,434,941 |
| 12 Jan 2024 | CNY | 3.33 | 3.36 | 3.2 | 3.22 | 3.22 | -0.12 (-3.59%) | 25,664,300 |
| 11 Jan 2024 | CNY | 3.17 | 3.45 | 3.17 | 3.34 | 3.34 | +0.06 (+1.83%) | 46,884,791 |
| 10 Jan 2024 | CNY | 3.2 | 3.48 | 3.12 | 3.28 | 3.28 | +0.12 (+3.80%) | 51,746,689 |
| 9 Jan 2024 | CNY | 3.13 | 3.2 | 3.12 | 3.16 | 3.16 | +0.06 (+1.94%) | 10,547,100 |
| 8 Jan 2024 | CNY | 3.14 | 3.19 | 3.1 | 3.1 | 3.1 | -0.03 (-0.96%) | 10,668,300 |
| 5 Jan 2024 | CNY | 3.18 | 3.22 | 3.12 | 3.13 | 3.13 | -0.07 (-2.19%) | 9,645,600 |
| 4 Jan 2024 | CNY | 3.2 | 3.24 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 10,673,261 |
| 3 Jan 2024 | CNY | 3.14 | 3.28 | 3.12 | 3.19 | 3.19 | +0.03 (+0.95%) | 14,506,000 |
| 2 Jan 2024 | CNY | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 8,848,937 |
| 29 Dec 2023 | CNY | 3.04 | 3.2 | 3 | 3.14 | 3.14 | +0.01 (+0.32%) | 15,095,695 |
| 28 Dec 2023 | CNY | 3.03 | 3.21 | 2.98 | 3.13 | 3.13 | +0.08 (+2.62%) | 17,213,434 |
| 27 Dec 2023 | CNY | 3.05 | 3.08 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 7,380,300 |
| 26 Dec 2023 | CNY | 3.07 | 3.11 | 3.03 | 3.03 | 3.03 | -0.05 (-1.62%) | 9,813,396 |
| 25 Dec 2023 | CNY | 3.12 | 3.15 | 3.05 | 3.08 | 3.08 | -0.05 (-1.60%) | 11,305,797 |
| 22 Dec 2023 | CNY | 3.2 | 3.25 | 3.12 | 3.13 | 3.13 | -0.07 (-2.19%) | 14,062,409 |
| 21 Dec 2023 | CNY | 3.13 | 3.28 | 3.11 | 3.2 | 3.2 | +0.04 (+1.27%) | 16,984,586 |
| 20 Dec 2023 | CNY | 3.4 | 3.43 | 3.16 | 3.16 | 3.16 | -0.14 (-4.24%) | 17,295,768 |
| 19 Dec 2023 | CNY | 3.31 | 3.34 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 8,354,222 |
| 18 Dec 2023 | CNY | 3.35 | 3.43 | 3.29 | 3.3 | 3.3 | -0.07 (-2.08%) | 13,785,293 |
| 15 Dec 2023 | CNY | 3.39 | 3.45 | 3.34 | 3.37 | 3.37 | -0.03 (-0.88%) | 10,981,000 |
| 14 Dec 2023 | CNY | 3.42 | 3.46 | 3.39 | 3.4 | 3.4 | -0.02 (-0.58%) | 15,952,103 |
| 13 Dec 2023 | CNY | 3.4 | 3.51 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 20,519,403 |
| 12 Dec 2023 | CNY | 3.35 | 3.44 | 3.34 | 3.42 | 3.42 | +0.09 (+2.70%) | 16,548,787 |
