| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 1.83 | 1.87 | 1.81 | 1.87 | 1.87 | +0.04 (+2.19%) | 25,040,500 |
| 23 Jan 2024 | CNY | 1.82 | 1.84 | 1.77 | 1.83 | 1.83 | +0.02 (+1.10%) | 21,683,600 |
| 22 Jan 2024 | CNY | 1.91 | 1.93 | 1.8 | 1.81 | 1.81 | -0.11 (-5.73%) | 29,421,815 |
| 19 Jan 2024 | CNY | 1.95 | 1.97 | 1.91 | 1.92 | 1.92 | -0.04 (-2.04%) | 20,401,067 |
| 18 Jan 2024 | CNY | 1.97 | 1.98 | 1.9 | 1.96 | 1.96 | -0.02 (-1.01%) | 38,825,375 |
| 17 Jan 2024 | CNY | 2.08 | 2.08 | 1.97 | 1.98 | 1.98 | -0.11 (-5.26%) | 45,143,002 |
| 16 Jan 2024 | CNY | 2.12 | 2.14 | 2.04 | 2.09 | 2.09 | -0.03 (-1.42%) | 58,143,939 |
| 15 Jan 2024 | CNY | 2.16 | 2.18 | 2.09 | 2.12 | 2.12 | -0.06 (-2.75%) | 73,843,087 |
| 12 Jan 2024 | CNY | 2.32 | 2.41 | 2.18 | 2.18 | 2.18 | -0.08 (-3.54%) | 127,351,976 |
| 11 Jan 2024 | CNY | 2.29 | 2.33 | 2.17 | 2.26 | 2.26 | -0.01 (-0.44%) | 155,326,984 |
| 10 Jan 2024 | CNY | 2.11 | 2.5 | 2.11 | 2.27 | 2.27 | +0.15 (+7.08%) | 200,175,426 |
| 9 Jan 2024 | CNY | 2.08 | 2.16 | 2.06 | 2.12 | 2.12 | +0.05 (+2.42%) | 23,823,590 |
| 8 Jan 2024 | CNY | 2.1 | 2.11 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 14,046,640 |
| 5 Jan 2024 | CNY | 2.15 | 2.15 | 2.08 | 2.1 | 2.1 | -0.04 (-1.87%) | 17,219,300 |
| 4 Jan 2024 | CNY | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | +0.01 (+0.47%) | 18,403,289 |
| 3 Jan 2024 | CNY | 2.14 | 2.16 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 17,912,000 |
| 2 Jan 2024 | CNY | 2.14 | 2.18 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 22,197,058 |
| 29 Dec 2023 | CNY | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 22,613,000 |
| 28 Dec 2023 | CNY | 2.1 | 2.13 | 2.06 | 2.12 | 2.12 | +0.04 (+1.92%) | 32,297,600 |
| 27 Dec 2023 | CNY | 2.02 | 2.09 | 2 | 2.08 | 2.08 | +0.06 (+2.97%) | 23,066,477 |
| 26 Dec 2023 | CNY | 2.05 | 2.05 | 2 | 2.02 | 2.02 | -0.01 (-0.49%) | 10,612,237 |
| 25 Dec 2023 | CNY | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | -0.01 (-0.49%) | 12,038,900 |
| 22 Dec 2023 | CNY | 2.12 | 2.12 | 2.03 | 2.04 | 2.04 | -0.08 (-3.77%) | 20,986,800 |
| 21 Dec 2023 | CNY | 2.06 | 2.12 | 2.03 | 2.12 | 2.12 | +0.05 (+2.42%) | 23,523,828 |
| 20 Dec 2023 | CNY | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 18,016,218 |
| 19 Dec 2023 | CNY | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 13,317,500 |
| 18 Dec 2023 | CNY | 2.1 | 2.11 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 13,360,900 |
| 15 Dec 2023 | CNY | 2.11 | 2.13 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 13,953,869 |
| 14 Dec 2023 | CNY | 2.12 | 2.15 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 20,415,563 |
| 13 Dec 2023 | CNY | 2.1 | 2.17 | 2.07 | 2.13 | 2.13 | +0.04 (+1.91%) | 31,739,084 |
