| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 2.28 | 2.34 | 2.25 | 2.34 | 2.34 | +0.07 (+3.08%) | 25,912,659 |
| 24 Jan 2024 | CNY | 2.23 | 2.28 | 2.18 | 2.27 | 2.27 | +0.04 (+1.79%) | 32,315,700 |
| 23 Jan 2024 | CNY | 2.24 | 2.25 | 2.16 | 2.23 | 2.23 | -0.01 (-0.45%) | 32,216,040 |
| 22 Jan 2024 | CNY | 2.39 | 2.39 | 2.21 | 2.24 | 2.24 | -0.16 (-6.67%) | 42,627,440 |
| 19 Jan 2024 | CNY | 2.47 | 2.47 | 2.39 | 2.4 | 2.4 | -0.06 (-2.44%) | 20,721,460 |
| 18 Jan 2024 | CNY | 2.48 | 2.5 | 2.38 | 2.46 | 2.46 | -0.02 (-0.81%) | 30,723,600 |
| 17 Jan 2024 | CNY | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -0.05 (-1.98%) | 20,059,600 |
| 16 Jan 2024 | CNY | 2.55 | 2.58 | 2.5 | 2.53 | 2.53 | -0.02 (-0.78%) | 21,929,200 |
| 15 Jan 2024 | CNY | 2.56 | 2.57 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 23,650,345 |
| 12 Jan 2024 | CNY | 2.58 | 2.61 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 30,470,448 |
| 11 Jan 2024 | CNY | 2.51 | 2.59 | 2.51 | 2.58 | 2.58 | +0.06 (+2.38%) | 34,819,424 |
| 10 Jan 2024 | CNY | 2.51 | 2.56 | 2.48 | 2.52 | 2.52 | 0.0 (0.0%) | 36,397,900 |
| 9 Jan 2024 | CNY | 2.51 | 2.55 | 2.48 | 2.52 | 2.52 | +0.01 (+0.40%) | 29,229,980 |
| 8 Jan 2024 | CNY | 2.54 | 2.59 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 28,844,440 |
| 5 Jan 2024 | CNY | 2.64 | 2.64 | 2.52 | 2.55 | 2.55 | -0.09 (-3.41%) | 47,813,065 |
| 4 Jan 2024 | CNY | 2.72 | 2.73 | 2.61 | 2.64 | 2.64 | -0.06 (-2.22%) | 66,570,504 |
| 3 Jan 2024 | CNY | 2.57 | 2.76 | 2.56 | 2.7 | 2.7 | +0.12 (+4.65%) | 115,912,808 |
| 2 Jan 2024 | CNY | 2.51 | 2.6 | 2.51 | 2.58 | 2.58 | +0.1 (+4.03%) | 53,848,201 |
| 29 Dec 2023 | CNY | 2.43 | 2.49 | 2.43 | 2.48 | 2.48 | +0.05 (+2.06%) | 26,539,420 |
| 28 Dec 2023 | CNY | 2.34 | 2.43 | 2.32 | 2.43 | 2.43 | +0.09 (+3.85%) | 28,640,560 |
| 27 Dec 2023 | CNY | 2.33 | 2.35 | 2.3 | 2.34 | 2.34 | +0.01 (+0.43%) | 16,381,680 |
| 26 Dec 2023 | CNY | 2.36 | 2.37 | 2.32 | 2.33 | 2.33 | -0.03 (-1.27%) | 17,840,563 |
| 25 Dec 2023 | CNY | 2.4 | 2.4 | 2.35 | 2.36 | 2.36 | -0.03 (-1.26%) | 14,417,800 |
| 22 Dec 2023 | CNY | 2.42 | 2.44 | 2.39 | 2.39 | 2.39 | -0.03 (-1.24%) | 17,876,800 |
| 21 Dec 2023 | CNY | 2.39 | 2.43 | 2.35 | 2.42 | 2.42 | +0.02 (+0.83%) | 20,367,500 |
| 20 Dec 2023 | CNY | 2.4 | 2.43 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 16,642,200 |
| 19 Dec 2023 | CNY | 2.41 | 2.42 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 13,241,549 |
| 18 Dec 2023 | CNY | 2.45 | 2.47 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 23,099,105 |
| 15 Dec 2023 | CNY | 2.46 | 2.48 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 14,936,500 |
| 14 Dec 2023 | CNY | 2.48 | 2.5 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 13,716,588 |
