| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 2.051 | 2.079 | 1.994 | 2.075 | 2.075 | +0.032 (+1.57%) | 221,759,912 |
| 23 Jan 2024 | CNY | 2.004 | 2.057 | 1.987 | 2.043 | 2.043 | +0.023 (+1.14%) | 352,202,162 |
| 22 Jan 2024 | CNY | 2.135 | 2.137 | 2 | 2.02 | 2.02 | -0.117 (-5.47%) | 248,771,354 |
| 19 Jan 2024 | CNY | 2.151 | 2.174 | 2.136 | 2.137 | 2.137 | -0.041 (-1.88%) | 243,662,142 |
| 18 Jan 2024 | CNY | 2.165 | 2.18 | 2.1 | 2.178 | 2.178 | +0.008 (+0.37%) | 371,284,316 |
| 17 Jan 2024 | CNY | 2.223 | 2.226 | 2.17 | 2.17 | 2.17 | -0.065 (-2.91%) | 309,401,092 |
| 16 Jan 2024 | CNY | 2.234 | 2.243 | 2.2 | 2.235 | 2.235 | -0.01 (-0.45%) | 276,722,235 |
| 15 Jan 2024 | CNY | 2.245 | 2.245 | 2.245 | 2.245 | 2.245 | 0.0 (0.0%) | 273,012,357 |
| 12 Jan 2024 | CNY | 2.258 | 2.276 | 2.245 | 2.245 | 2.245 | -0.015 (-0.66%) | 371,483,838 |
| 11 Jan 2024 | CNY | 2.217 | 2.274 | 2.213 | 2.26 | 2.26 | +0.042 (+1.89%) | 361,769,742 |
| 10 Jan 2024 | CNY | 2.227 | 2.252 | 2.199 | 2.218 | 2.218 | -0.017 (-0.76%) | 264,739,521 |
| 9 Jan 2024 | CNY | 2.234 | 2.258 | 2.22 | 2.235 | 2.235 | +0.001 (+0.04%) | 283,603,134 |
| 8 Jan 2024 | CNY | 2.279 | 2.282 | 2.232 | 2.234 | 2.234 | -0.055 (-2.40%) | 377,801,561 |
| 5 Jan 2024 | CNY | 2.329 | 2.335 | 2.281 | 2.289 | 2.289 | -0.044 (-1.89%) | 318,794,178 |
| 4 Jan 2024 | CNY | 2.345 | 2.345 | 2.317 | 2.333 | 2.333 | -0.011 (-0.47%) | 317,142,896 |
| 3 Jan 2024 | CNY | 2.351 | 2.362 | 2.33 | 2.344 | 2.344 | -0.016 (-0.68%) | 410,130,787 |
| 2 Jan 2024 | CNY | 2.373 | 2.379 | 2.358 | 2.36 | 2.36 | -0.014 (-0.59%) | 409,321,233 |
| 29 Dec 2023 | CNY | 2.348 | 2.377 | 2.34 | 2.374 | 2.374 | +0.031 (+1.32%) | 368,935,697 |
| 28 Dec 2023 | CNY | 2.296 | 2.349 | 2.281 | 2.343 | 2.343 | +0.045 (+1.96%) | 509,621,145 |
| 27 Dec 2023 | CNY | 2.283 | 2.301 | 2.27 | 2.298 | 2.298 | +0.016 (+0.70%) | 336,566,828 |
| 26 Dec 2023 | CNY | 2.312 | 2.313 | 2.273 | 2.282 | 2.282 | -0.029 (-1.25%) | 277,733,884 |
| 25 Dec 2023 | CNY | 2.314 | 2.323 | 2.297 | 2.311 | 2.311 | -0.004 (-0.17%) | 304,434,056 |
| 22 Dec 2023 | CNY | 2.331 | 2.348 | 2.304 | 2.315 | 2.315 | -0.021 (-0.90%) | 408,990,598 |
| 21 Dec 2023 | CNY | 2.318 | 2.347 | 2.293 | 2.336 | 2.336 | +0.009 (+0.39%) | 343,480,106 |
| 20 Dec 2023 | CNY | 2.361 | 2.373 | 2.325 | 2.327 | 2.327 | -0.04 (-1.69%) | 294,623,593 |
| 19 Dec 2023 | CNY | 2.363 | 2.375 | 2.348 | 2.367 | 2.367 | +0.004 (+0.17%) | 303,896,548 |
| 18 Dec 2023 | CNY | 2.389 | 2.397 | 2.357 | 2.363 | 2.363 | -0.036 (-1.50%) | 249,287,960 |
| 15 Dec 2023 | CNY | 2.427 | 2.43 | 2.391 | 2.399 | 2.399 | -0.018 (-0.74%) | 421,914,047 |
| 14 Dec 2023 | CNY | 2.437 | 2.451 | 2.414 | 2.417 | 2.417 | -0.012 (-0.49%) | 398,124,055 |
| 13 Dec 2023 | CNY | 2.452 | 2.452 | 2.425 | 2.429 | 2.429 | -0.022 (-0.90%) | 285,249,197 |
