| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 1.93 | 1.95 | 1.58 | 1.62 | 1.62 | -0.35 (-17.77%) | 39,152,220 |
| 2 Feb 2024 | CNY | 2.1 | 2.13 | 1.89 | 1.97 | 1.97 | -0.11 (-5.29%) | 20,423,300 |
| 1 Feb 2024 | CNY | 2.2 | 2.22 | 2.06 | 2.08 | 2.08 | -0.12 (-5.45%) | 22,543,600 |
| 31 Jan 2024 | CNY | 2.37 | 2.4 | 2.18 | 2.2 | 2.2 | -0.2 (-8.33%) | 23,264,720 |
| 30 Jan 2024 | CNY | 2.46 | 2.5 | 2.39 | 2.4 | 2.4 | -0.08 (-3.23%) | 8,192,100 |
| 29 Jan 2024 | CNY | 2.56 | 2.6 | 2.48 | 2.48 | 2.48 | -0.09 (-3.50%) | 11,309,800 |
| 26 Jan 2024 | CNY | 2.52 | 2.61 | 2.51 | 2.57 | 2.57 | +0.06 (+2.39%) | 12,568,200 |
| 25 Jan 2024 | CNY | 2.44 | 2.52 | 2.44 | 2.51 | 2.51 | +0.08 (+3.29%) | 12,348,500 |
| 24 Jan 2024 | CNY | 2.34 | 2.45 | 2.32 | 2.43 | 2.43 | +0.08 (+3.40%) | 13,572,000 |
| 23 Jan 2024 | CNY | 2.39 | 2.41 | 2.29 | 2.35 | 2.35 | -0.06 (-2.49%) | 17,469,553 |
| 22 Jan 2024 | CNY | 2.58 | 2.59 | 2.4 | 2.41 | 2.41 | -0.17 (-6.59%) | 16,248,459 |
| 19 Jan 2024 | CNY | 2.65 | 2.66 | 2.58 | 2.58 | 2.58 | -0.07 (-2.64%) | 8,517,300 |
| 18 Jan 2024 | CNY | 2.68 | 2.71 | 2.58 | 2.65 | 2.65 | -0.06 (-2.21%) | 13,504,200 |
| 17 Jan 2024 | CNY | 2.76 | 2.78 | 2.7 | 2.71 | 2.71 | -0.07 (-2.52%) | 8,315,500 |
| 16 Jan 2024 | CNY | 2.76 | 2.8 | 2.72 | 2.78 | 2.78 | 0.0 (0.0%) | 12,074,000 |
| 15 Jan 2024 | CNY | 2.79 | 2.8 | 2.75 | 2.78 | 2.78 | -0.02 (-0.71%) | 10,974,500 |
| 12 Jan 2024 | CNY | 2.82 | 2.87 | 2.78 | 2.8 | 2.8 | -0.02 (-0.71%) | 18,632,500 |
| 11 Jan 2024 | CNY | 2.75 | 2.86 | 2.72 | 2.82 | 2.82 | +0.09 (+3.30%) | 21,847,100 |
| 10 Jan 2024 | CNY | 2.71 | 2.75 | 2.67 | 2.73 | 2.73 | 0.0 (0.0%) | 9,361,970 |
| 9 Jan 2024 | CNY | 2.66 | 2.75 | 2.66 | 2.73 | 2.73 | +0.06 (+2.25%) | 8,248,200 |
| 8 Jan 2024 | CNY | 2.7 | 2.73 | 2.67 | 2.67 | 2.67 | -0.04 (-1.48%) | 7,264,300 |
| 5 Jan 2024 | CNY | 2.73 | 2.77 | 2.69 | 2.71 | 2.71 | -0.03 (-1.09%) | 10,174,920 |
| 4 Jan 2024 | CNY | 2.75 | 2.76 | 2.72 | 2.74 | 2.74 | 0.0 (0.0%) | 7,150,800 |
| 3 Jan 2024 | CNY | 2.73 | 2.75 | 2.71 | 2.74 | 2.74 | 0.0 (0.0%) | 6,705,460 |
| 2 Jan 2024 | CNY | 2.72 | 2.76 | 2.7 | 2.74 | 2.74 | +0.05 (+1.86%) | 10,362,000 |
| 29 Dec 2023 | CNY | 2.66 | 2.7 | 2.65 | 2.69 | 2.69 | +0.02 (+0.75%) | 6,875,760 |
| 28 Dec 2023 | CNY | 2.61 | 2.69 | 2.58 | 2.67 | 2.67 | +0.04 (+1.52%) | 12,948,200 |
| 27 Dec 2023 | CNY | 2.62 | 2.65 | 2.6 | 2.63 | 2.63 | 0.0 (0.0%) | 5,668,400 |
| 26 Dec 2023 | CNY | 2.64 | 2.66 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 7,283,800 |
| 25 Dec 2023 | CNY | 2.66 | 2.67 | 2.63 | 2.63 | 2.63 | -0.03 (-1.13%) | 6,485,700 |
