| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 1.55 | 1.82 | 1.5 | 1.78 | 1.78 | +0.11 (+6.59%) | 66,432,549 |
| 7 Feb 2024 | CNY | 1.82 | 1.84 | 1.67 | 1.67 | 1.67 | -0.19 (-10.22%) | 42,046,900 |
| 6 Feb 2024 | CNY | 1.85 | 1.92 | 1.85 | 1.86 | 1.86 | -0.2 (-9.71%) | 40,327,040 |
| 5 Feb 2024 | CNY | 2.25 | 2.27 | 2.06 | 2.06 | 2.06 | -0.23 (-10.04%) | 12,378,300 |
| 2 Feb 2024 | CNY | 2.41 | 2.52 | 2.19 | 2.29 | 2.29 | -0.14 (-5.76%) | 21,774,660 |
| 1 Feb 2024 | CNY | 2.5 | 2.51 | 2.39 | 2.43 | 2.43 | -0.1 (-3.95%) | 26,239,400 |
| 31 Jan 2024 | CNY | 2.72 | 2.74 | 2.51 | 2.53 | 2.53 | -0.24 (-8.66%) | 26,300,807 |
| 30 Jan 2024 | CNY | 2.87 | 2.91 | 2.74 | 2.77 | 2.77 | -0.11 (-3.82%) | 14,906,500 |
| 29 Jan 2024 | CNY | 3.05 | 3.08 | 2.86 | 2.88 | 2.88 | -0.17 (-5.57%) | 18,937,962 |
| 26 Jan 2024 | CNY | 3.12 | 3.12 | 3.03 | 3.05 | 3.05 | +0.04 (+1.33%) | 17,252,740 |
| 25 Jan 2024 | CNY | 2.9 | 3.02 | 2.88 | 3.01 | 3.01 | +0.14 (+4.88%) | 17,009,300 |
| 24 Jan 2024 | CNY | 2.78 | 2.92 | 2.75 | 2.87 | 2.87 | +0.06 (+2.14%) | 16,917,210 |
| 23 Jan 2024 | CNY | 2.91 | 2.92 | 2.72 | 2.81 | 2.81 | -0.12 (-4.10%) | 26,093,239 |
| 22 Jan 2024 | CNY | 3.15 | 3.18 | 2.89 | 2.93 | 2.93 | -0.22 (-6.98%) | 15,079,700 |
| 19 Jan 2024 | CNY | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -0.06 (-1.87%) | 9,078,100 |
| 18 Jan 2024 | CNY | 3.25 | 3.27 | 3.12 | 3.21 | 3.21 | -0.04 (-1.23%) | 15,160,800 |
| 17 Jan 2024 | CNY | 3.32 | 3.35 | 3.25 | 3.25 | 3.25 | -0.07 (-2.11%) | 9,110,700 |
| 16 Jan 2024 | CNY | 3.33 | 3.33 | 3.26 | 3.32 | 3.32 | +0.01 (+0.30%) | 9,066,719 |
| 15 Jan 2024 | CNY | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | +0.04 (+1.22%) | 10,391,500 |
| 12 Jan 2024 | CNY | 3.3 | 3.35 | 3.26 | 3.27 | 3.27 | -0.03 (-0.91%) | 9,235,367 |
| 11 Jan 2024 | CNY | 3.32 | 3.33 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 9,614,300 |
| 10 Jan 2024 | CNY | 3.3 | 3.36 | 3.26 | 3.3 | 3.3 | -0.01 (-0.30%) | 11,257,500 |
| 9 Jan 2024 | CNY | 3.28 | 3.34 | 3.27 | 3.31 | 3.31 | +0.02 (+0.61%) | 9,963,600 |
| 8 Jan 2024 | CNY | 3.34 | 3.36 | 3.28 | 3.29 | 3.29 | -0.05 (-1.50%) | 11,214,000 |
| 5 Jan 2024 | CNY | 3.37 | 3.39 | 3.33 | 3.34 | 3.34 | -0.04 (-1.18%) | 9,657,302 |
| 4 Jan 2024 | CNY | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 9,790,540 |
| 3 Jan 2024 | CNY | 3.36 | 3.41 | 3.34 | 3.38 | 3.38 | +0.02 (+0.60%) | 14,242,100 |
| 2 Jan 2024 | CNY | 3.27 | 3.38 | 3.25 | 3.36 | 3.36 | +0.09 (+2.75%) | 16,822,200 |
| 29 Dec 2023 | CNY | 3.2 | 3.27 | 3.19 | 3.27 | 3.27 | +0.08 (+2.51%) | 9,221,900 |
| 28 Dec 2023 | CNY | 3.14 | 3.2 | 3.07 | 3.19 | 3.19 | +0.07 (+2.24%) | 8,712,700 |
