| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 2.85 | 2.92 | 2.82 | 2.9 | 2.9 | +0.07 (+2.47%) | 25,982,586 |
| 22 Feb 2024 | CNY | 2.8 | 2.85 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 20,582,186 |
| 21 Feb 2024 | CNY | 2.76 | 2.91 | 2.74 | 2.8 | 2.8 | +0.02 (+0.72%) | 35,772,871 |
| 20 Feb 2024 | CNY | 2.78 | 2.79 | 2.72 | 2.78 | 2.78 | -0.02 (-0.71%) | 23,215,716 |
| 19 Feb 2024 | CNY | 2.71 | 2.8 | 2.68 | 2.8 | 2.8 | +0.15 (+5.66%) | 47,936,042 |
| 8 Feb 2024 | CNY | 2.42 | 2.65 | 2.4 | 2.65 | 2.65 | +0.24 (+9.96%) | 57,277,101 |
| 7 Feb 2024 | CNY | 2.52 | 2.52 | 2.35 | 2.41 | 2.41 | -0.09 (-3.60%) | 48,586,806 |
| 6 Feb 2024 | CNY | 2.32 | 2.56 | 2.27 | 2.5 | 2.5 | +0.08 (+3.31%) | 46,429,960 |
| 5 Feb 2024 | CNY | 2.64 | 2.65 | 2.42 | 2.42 | 2.42 | -0.27 (-10.04%) | 42,800,585 |
| 2 Feb 2024 | CNY | 2.88 | 2.91 | 2.59 | 2.69 | 2.69 | -0.17 (-5.94%) | 31,005,419 |
| 1 Feb 2024 | CNY | 2.9 | 2.94 | 2.83 | 2.86 | 2.86 | -0.06 (-2.05%) | 22,899,165 |
| 31 Jan 2024 | CNY | 3.02 | 3.08 | 2.91 | 2.92 | 2.92 | -0.14 (-4.58%) | 26,587,555 |
| 30 Jan 2024 | CNY | 3.1 | 3.18 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 17,928,170 |
| 29 Jan 2024 | CNY | 3.24 | 3.25 | 3.11 | 3.12 | 3.12 | -0.1 (-3.11%) | 19,201,500 |
| 26 Jan 2024 | CNY | 3.22 | 3.27 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 16,624,741 |
| 25 Jan 2024 | CNY | 3.12 | 3.22 | 3.08 | 3.22 | 3.22 | +0.1 (+3.21%) | 22,045,087 |
| 24 Jan 2024 | CNY | 3.07 | 3.14 | 2.98 | 3.12 | 3.12 | +0.05 (+1.63%) | 24,255,729 |
| 23 Jan 2024 | CNY | 3.06 | 3.09 | 2.99 | 3.07 | 3.07 | +0.02 (+0.66%) | 26,258,500 |
| 22 Jan 2024 | CNY | 3.21 | 3.25 | 3.03 | 3.05 | 3.05 | -0.19 (-5.86%) | 23,544,600 |
| 19 Jan 2024 | CNY | 3.31 | 3.32 | 3.23 | 3.24 | 3.24 | -0.04 (-1.22%) | 15,825,826 |
| 18 Jan 2024 | CNY | 3.33 | 3.35 | 3.2 | 3.28 | 3.28 | -0.06 (-1.80%) | 23,683,800 |
| 17 Jan 2024 | CNY | 3.39 | 3.42 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 17,608,500 |
| 16 Jan 2024 | CNY | 3.4 | 3.42 | 3.34 | 3.4 | 3.4 | -0.01 (-0.29%) | 17,107,746 |
| 15 Jan 2024 | CNY | 3.45 | 3.45 | 3.39 | 3.41 | 3.41 | -0.02 (-0.58%) | 15,399,468 |
| 12 Jan 2024 | CNY | 3.46 | 3.49 | 3.42 | 3.43 | 3.43 | -0.02 (-0.58%) | 17,377,400 |
| 11 Jan 2024 | CNY | 3.38 | 3.46 | 3.36 | 3.45 | 3.45 | +0.07 (+2.07%) | 13,840,600 |
| 10 Jan 2024 | CNY | 3.42 | 3.43 | 3.35 | 3.38 | 3.38 | -0.02 (-0.59%) | 12,763,401 |
| 9 Jan 2024 | CNY | 3.39 | 3.44 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 14,196,500 |
| 8 Jan 2024 | CNY | 3.44 | 3.46 | 3.38 | 3.38 | 3.38 | -0.07 (-2.03%) | 15,314,300 |
| 5 Jan 2024 | CNY | 3.5 | 3.55 | 3.43 | 3.45 | 3.45 | -0.06 (-1.71%) | 17,235,900 |
