| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2024 | CNY | 2.73 | 2.8 | 2.67 | 2.69 | 2.69 | -0.07 (-2.54%) | 139,218,258 |
| 11 Jan 2024 | CNY | 2.72 | 2.95 | 2.65 | 2.76 | 2.76 | +0.04 (+1.47%) | 228,190,398 |
| 10 Jan 2024 | CNY | 2.45 | 2.72 | 2.42 | 2.72 | 2.72 | +0.25 (+10.12%) | 63,682,994 |
| 9 Jan 2024 | CNY | 2.46 | 2.52 | 2.43 | 2.47 | 2.47 | +0.04 (+1.65%) | 38,322,122 |
| 8 Jan 2024 | CNY | 2.49 | 2.5 | 2.42 | 2.43 | 2.43 | -0.06 (-2.41%) | 29,354,160 |
| 5 Jan 2024 | CNY | 2.53 | 2.56 | 2.47 | 2.49 | 2.49 | -0.05 (-1.97%) | 22,696,767 |
| 4 Jan 2024 | CNY | 2.56 | 2.57 | 2.52 | 2.54 | 2.54 | -0.03 (-1.17%) | 21,427,490 |
| 3 Jan 2024 | CNY | 2.56 | 2.58 | 2.53 | 2.57 | 2.57 | +0.01 (+0.39%) | 31,719,100 |
| 2 Jan 2024 | CNY | 2.54 | 2.58 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 28,639,364 |
| 29 Dec 2023 | CNY | 2.48 | 2.55 | 2.47 | 2.54 | 2.54 | +0.06 (+2.42%) | 40,016,500 |
| 28 Dec 2023 | CNY | 2.36 | 2.51 | 2.34 | 2.48 | 2.48 | +0.12 (+5.08%) | 53,541,339 |
| 27 Dec 2023 | CNY | 2.36 | 2.37 | 2.32 | 2.36 | 2.36 | 0.0 (0.0%) | 19,317,051 |
| 26 Dec 2023 | CNY | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 16,620,429 |
| 25 Dec 2023 | CNY | 2.4 | 2.42 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 17,641,150 |
| 22 Dec 2023 | CNY | 2.42 | 2.45 | 2.37 | 2.4 | 2.4 | -0.02 (-0.83%) | 34,604,228 |
| 21 Dec 2023 | CNY | 2.33 | 2.43 | 2.32 | 2.42 | 2.42 | +0.08 (+3.42%) | 46,105,233 |
| 20 Dec 2023 | CNY | 2.41 | 2.41 | 2.33 | 2.34 | 2.34 | -0.07 (-2.90%) | 32,436,410 |
| 19 Dec 2023 | CNY | 2.41 | 2.43 | 2.39 | 2.41 | 2.41 | 0.0 (0.0%) | 20,815,902 |
| 18 Dec 2023 | CNY | 2.48 | 2.49 | 2.4 | 2.41 | 2.41 | -0.06 (-2.43%) | 34,703,490 |
| 15 Dec 2023 | CNY | 2.52 | 2.53 | 2.46 | 2.47 | 2.47 | -0.05 (-1.98%) | 34,818,057 |
| 14 Dec 2023 | CNY | 2.5 | 2.54 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 26,711,600 |
| 13 Dec 2023 | CNY | 2.52 | 2.53 | 2.49 | 2.5 | 2.5 | -0.03 (-1.19%) | 18,955,994 |
| 12 Dec 2023 | CNY | 2.53 | 2.55 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 20,102,975 |
| 11 Dec 2023 | CNY | 2.52 | 2.55 | 2.47 | 2.54 | 2.54 | +0.01 (+0.40%) | 28,998,025 |
| 8 Dec 2023 | CNY | 2.55 | 2.57 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 23,504,529 |
| 7 Dec 2023 | CNY | 2.55 | 2.57 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 30,783,765 |
| 6 Dec 2023 | CNY | 2.55 | 2.64 | 2.54 | 2.56 | 2.56 | +0.03 (+1.19%) | 58,251,412 |
| 5 Dec 2023 | CNY | 2.6 | 2.62 | 2.52 | 2.53 | 2.53 | -0.16 (-5.95%) | 84,304,070 |
| 4 Dec 2023 | CNY | 2.71 | 2.71 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 16,293,800 |
| 1 Dec 2023 | CNY | 2.68 | 2.72 | 2.65 | 2.71 | 2.71 | +0.04 (+1.50%) | 21,639,170 |
