| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 2.25 | 2.31 | 2.21 | 2.31 | 2.31 | +0.08 (+3.59%) | 21,792,761 |
| 23 Jan 2024 | CNY | 2.21 | 2.26 | 2.18 | 2.23 | 2.23 | +0.02 (+0.90%) | 21,866,370 |
| 22 Jan 2024 | CNY | 2.38 | 2.4 | 2.18 | 2.21 | 2.21 | -0.21 (-8.68%) | 33,168,683 |
| 19 Jan 2024 | CNY | 2.46 | 2.47 | 2.41 | 2.42 | 2.42 | -0.05 (-2.02%) | 10,757,001 |
| 18 Jan 2024 | CNY | 2.5 | 2.52 | 2.39 | 2.47 | 2.47 | -0.05 (-1.98%) | 18,081,600 |
| 17 Jan 2024 | CNY | 2.6 | 2.6 | 2.51 | 2.52 | 2.52 | -0.08 (-3.08%) | 10,640,164 |
| 16 Jan 2024 | CNY | 2.6 | 2.64 | 2.56 | 2.6 | 2.6 | -0.01 (-0.38%) | 13,945,200 |
| 15 Jan 2024 | CNY | 2.6 | 2.64 | 2.57 | 2.61 | 2.61 | -0.01 (-0.38%) | 13,797,395 |
| 12 Jan 2024 | CNY | 2.61 | 2.7 | 2.6 | 2.62 | 2.62 | +0.01 (+0.38%) | 19,319,900 |
| 11 Jan 2024 | CNY | 2.58 | 2.62 | 2.56 | 2.61 | 2.61 | +0.01 (+0.38%) | 16,502,200 |
| 10 Jan 2024 | CNY | 2.55 | 2.64 | 2.51 | 2.6 | 2.6 | +0.04 (+1.56%) | 18,200,900 |
| 9 Jan 2024 | CNY | 2.55 | 2.61 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 9,320,452 |
| 8 Jan 2024 | CNY | 2.6 | 2.62 | 2.54 | 2.54 | 2.54 | -0.08 (-3.05%) | 12,139,600 |
| 5 Jan 2024 | CNY | 2.68 | 2.7 | 2.6 | 2.62 | 2.62 | -0.06 (-2.24%) | 15,363,802 |
| 4 Jan 2024 | CNY | 2.7 | 2.71 | 2.66 | 2.68 | 2.68 | -0.02 (-0.74%) | 10,073,756 |
| 3 Jan 2024 | CNY | 2.68 | 2.73 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 16,990,166 |
| 2 Jan 2024 | CNY | 2.65 | 2.73 | 2.65 | 2.7 | 2.7 | +0.03 (+1.12%) | 16,167,459 |
| 29 Dec 2023 | CNY | 2.59 | 2.68 | 2.59 | 2.67 | 2.67 | +0.07 (+2.69%) | 18,594,177 |
| 28 Dec 2023 | CNY | 2.5 | 2.61 | 2.48 | 2.6 | 2.6 | +0.1 (+4%) | 17,937,844 |
| 27 Dec 2023 | CNY | 2.5 | 2.54 | 2.46 | 2.5 | 2.5 | 0.0 (0.0%) | 11,272,600 |
| 26 Dec 2023 | CNY | 2.54 | 2.54 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 14,074,268 |
| 25 Dec 2023 | CNY | 2.57 | 2.58 | 2.52 | 2.54 | 2.54 | -0.03 (-1.17%) | 10,715,114 |
| 22 Dec 2023 | CNY | 2.61 | 2.62 | 2.55 | 2.57 | 2.57 | -0.04 (-1.53%) | 13,015,479 |
| 21 Dec 2023 | CNY | 2.58 | 2.63 | 2.54 | 2.61 | 2.61 | +0.02 (+0.77%) | 12,775,900 |
| 20 Dec 2023 | CNY | 2.64 | 2.65 | 2.59 | 2.59 | 2.59 | -0.04 (-1.52%) | 11,350,523 |
| 19 Dec 2023 | CNY | 2.62 | 2.65 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 11,032,177 |
| 18 Dec 2023 | CNY | 2.69 | 2.7 | 2.62 | 2.63 | 2.63 | -0.07 (-2.59%) | 14,138,974 |
| 15 Dec 2023 | CNY | 2.74 | 2.75 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 12,425,050 |
| 14 Dec 2023 | CNY | 2.74 | 2.77 | 2.73 | 2.74 | 2.74 | +0.02 (+0.74%) | 12,371,777 |
| 13 Dec 2023 | CNY | 2.74 | 2.78 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 15,341,733 |
