| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 1.89 | 1.96 | 1.87 | 1.96 | 1.96 | +0.07 (+3.70%) | 55,907,219 |
| 6 Feb 2024 | CNY | 1.75 | 1.95 | 1.67 | 1.89 | 1.89 | +0.13 (+7.39%) | 60,253,083 |
| 5 Feb 2024 | CNY | 1.9 | 1.91 | 1.72 | 1.76 | 1.76 | -0.16 (-8.33%) | 68,477,882 |
| 2 Feb 2024 | CNY | 2.02 | 2.07 | 1.84 | 1.92 | 1.92 | -0.07 (-3.52%) | 58,351,946 |
| 1 Feb 2024 | CNY | 2.05 | 2.06 | 1.96 | 1.99 | 1.99 | -0.06 (-2.93%) | 49,403,886 |
| 31 Jan 2024 | CNY | 2.13 | 2.17 | 2.04 | 2.05 | 2.05 | -0.12 (-5.53%) | 50,775,999 |
| 30 Jan 2024 | CNY | 2.24 | 2.24 | 2.16 | 2.17 | 2.17 | -0.08 (-3.56%) | 29,784,972 |
| 29 Jan 2024 | CNY | 2.34 | 2.34 | 2.25 | 2.25 | 2.25 | -0.08 (-3.43%) | 38,069,802 |
| 26 Jan 2024 | CNY | 2.3 | 2.38 | 2.29 | 2.33 | 2.33 | +0.01 (+0.43%) | 43,235,028 |
| 25 Jan 2024 | CNY | 2.24 | 2.33 | 2.23 | 2.32 | 2.32 | +0.07 (+3.11%) | 44,105,200 |
| 24 Jan 2024 | CNY | 2.21 | 2.25 | 2.15 | 2.25 | 2.25 | +0.03 (+1.35%) | 35,845,496 |
| 23 Jan 2024 | CNY | 2.17 | 2.22 | 2.13 | 2.22 | 2.22 | +0.05 (+2.30%) | 33,416,217 |
| 22 Jan 2024 | CNY | 2.31 | 2.32 | 2.15 | 2.17 | 2.17 | -0.15 (-6.47%) | 49,449,807 |
| 19 Jan 2024 | CNY | 2.33 | 2.36 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 26,465,292 |
| 18 Jan 2024 | CNY | 2.32 | 2.33 | 2.25 | 2.33 | 2.33 | 0.0 (0.0%) | 38,898,891 |
| 17 Jan 2024 | CNY | 2.39 | 2.39 | 2.31 | 2.33 | 2.33 | -0.06 (-2.51%) | 30,517,265 |
| 16 Jan 2024 | CNY | 2.41 | 2.42 | 2.35 | 2.39 | 2.39 | -0.02 (-0.83%) | 31,999,624 |
| 15 Jan 2024 | CNY | 2.42 | 2.45 | 2.41 | 2.41 | 2.41 | -0.02 (-0.82%) | 26,900,231 |
| 12 Jan 2024 | CNY | 2.44 | 2.49 | 2.42 | 2.43 | 2.43 | -0.02 (-0.82%) | 24,779,300 |
| 11 Jan 2024 | CNY | 2.39 | 2.47 | 2.38 | 2.45 | 2.45 | +0.06 (+2.51%) | 39,810,815 |
| 10 Jan 2024 | CNY | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | -0.06 (-2.45%) | 35,397,694 |
| 9 Jan 2024 | CNY | 2.43 | 2.47 | 2.42 | 2.45 | 2.45 | +0.03 (+1.24%) | 30,410,443 |
| 8 Jan 2024 | CNY | 2.46 | 2.47 | 2.42 | 2.42 | 2.42 | -0.05 (-2.02%) | 33,201,918 |
| 5 Jan 2024 | CNY | 2.5 | 2.51 | 2.44 | 2.47 | 2.47 | -0.04 (-1.59%) | 40,005,112 |
| 4 Jan 2024 | CNY | 2.56 | 2.56 | 2.5 | 2.51 | 2.51 | -0.05 (-1.95%) | 40,237,299 |
| 3 Jan 2024 | CNY | 2.6 | 2.62 | 2.54 | 2.56 | 2.56 | -0.05 (-1.92%) | 55,835,375 |
| 2 Jan 2024 | CNY | 2.64 | 2.69 | 2.6 | 2.61 | 2.61 | -0.07 (-2.61%) | 60,496,583 |
| 29 Dec 2023 | CNY | 2.59 | 2.7 | 2.59 | 2.68 | 2.68 | +0.09 (+3.47%) | 54,436,088 |
| 28 Dec 2023 | CNY | 2.54 | 2.61 | 2.5 | 2.59 | 2.59 | +0.06 (+2.37%) | 45,434,188 |
| 27 Dec 2023 | CNY | 2.54 | 2.56 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 36,411,100 |
