| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 1.24 | 1.26 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 32,823,840 |
| 19 Feb 2024 | CNY | 1.15 | 1.26 | 1.11 | 1.24 | 1.24 | +0.09 (+7.83%) | 59,093,946 |
| 8 Feb 2024 | CNY | 1.03 | 1.18 | 0.85 | 1.15 | 1.15 | +0.09 (+8.49%) | 88,709,807 |
| 7 Feb 2024 | CNY | 1.22 | 1.22 | 0.96 | 1.06 | 1.06 | -0.14 (-11.67%) | 96,698,615 |
| 6 Feb 2024 | CNY | 1.19 | 1.28 | 1.1 | 1.2 | 1.2 | -0.02 (-1.64%) | 68,990,255 |
| 5 Feb 2024 | CNY | 1.47 | 1.47 | 1.21 | 1.22 | 1.22 | -0.24 (-16.44%) | 66,569,060 |
| 2 Feb 2024 | CNY | 1.57 | 1.62 | 1.4 | 1.46 | 1.46 | -0.11 (-7.01%) | 49,939,806 |
| 1 Feb 2024 | CNY | 1.65 | 1.67 | 1.56 | 1.57 | 1.57 | -0.11 (-6.55%) | 34,608,300 |
| 31 Jan 2024 | CNY | 1.7 | 1.81 | 1.65 | 1.68 | 1.68 | -0.16 (-8.70%) | 50,841,149 |
| 30 Jan 2024 | CNY | 1.89 | 1.91 | 1.84 | 1.84 | 1.84 | -0.07 (-3.66%) | 20,301,100 |
| 29 Jan 2024 | CNY | 1.98 | 2 | 1.9 | 1.91 | 1.91 | -0.07 (-3.54%) | 24,966,260 |
| 26 Jan 2024 | CNY | 1.92 | 2.01 | 1.92 | 1.98 | 1.98 | +0.05 (+2.59%) | 34,918,700 |
| 25 Jan 2024 | CNY | 1.87 | 1.94 | 1.85 | 1.93 | 1.93 | +0.06 (+3.21%) | 28,400,900 |
| 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 |
