| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 2.69 | 2.84 | 2.67 | 2.77 | 2.77 | +0.07 (+2.59%) | 20,173,638 |
| 20 Feb 2024 | CNY | 2.67 | 2.72 | 2.62 | 2.7 | 2.7 | +0.02 (+0.75%) | 9,563,700 |
| 19 Feb 2024 | CNY | 2.68 | 2.75 | 2.61 | 2.68 | 2.68 | +0.03 (+1.13%) | 16,636,600 |
| 8 Feb 2024 | CNY | 2.37 | 2.68 | 2.35 | 2.65 | 2.65 | +0.31 (+13.25%) | 21,278,295 |
| 7 Feb 2024 | CNY | 2.46 | 2.47 | 2.28 | 2.34 | 2.34 | -0.13 (-5.26%) | 22,507,034 |
| 6 Feb 2024 | CNY | 2.4 | 2.58 | 2.24 | 2.47 | 2.47 | +0.05 (+2.07%) | 22,116,496 |
| 5 Feb 2024 | CNY | 2.81 | 2.81 | 2.36 | 2.42 | 2.42 | -0.42 (-14.79%) | 33,415,233 |
| 2 Feb 2024 | CNY | 2.94 | 3 | 2.7 | 2.84 | 2.84 | -0.09 (-3.07%) | 17,467,200 |
| 1 Feb 2024 | CNY | 3.08 | 3.08 | 2.85 | 2.93 | 2.93 | -0.15 (-4.87%) | 18,338,656 |
| 31 Jan 2024 | CNY | 3.28 | 3.28 | 3.04 | 3.08 | 3.08 | -0.18 (-5.52%) | 19,455,100 |
| 30 Jan 2024 | CNY | 3.32 | 3.35 | 3.22 | 3.26 | 3.26 | -0.06 (-1.81%) | 14,251,300 |
| 29 Jan 2024 | CNY | 3.48 | 3.48 | 3.31 | 3.32 | 3.32 | -0.15 (-4.32%) | 11,858,200 |
| 26 Jan 2024 | CNY | 3.42 | 3.51 | 3.38 | 3.47 | 3.47 | +0.04 (+1.17%) | 16,406,090 |
| 25 Jan 2024 | CNY | 3.38 | 3.44 | 3.3 | 3.43 | 3.43 | +0.06 (+1.78%) | 17,651,788 |
| 24 Jan 2024 | CNY | 3.35 | 3.43 | 3.21 | 3.37 | 3.37 | +0.02 (+0.60%) | 18,124,288 |
| 23 Jan 2024 | CNY | 3.34 | 3.36 | 3.2 | 3.35 | 3.35 | +0.01 (+0.30%) | 20,278,600 |
| 22 Jan 2024 | CNY | 3.57 | 3.57 | 3.3 | 3.34 | 3.34 | -0.22 (-6.18%) | 15,413,300 |
| 19 Jan 2024 | CNY | 3.6 | 3.61 | 3.52 | 3.56 | 3.56 | -0.02 (-0.56%) | 14,262,600 |
| 18 Jan 2024 | CNY | 3.54 | 3.61 | 3.43 | 3.58 | 3.58 | -0.03 (-0.83%) | 25,520,000 |
| 17 Jan 2024 | CNY | 3.66 | 3.71 | 3.6 | 3.61 | 3.61 | -0.05 (-1.37%) | 16,564,100 |
| 16 Jan 2024 | CNY | 3.75 | 3.79 | 3.6 | 3.66 | 3.66 | -0.04 (-1.08%) | 15,952,915 |
| 15 Jan 2024 | CNY | 3.71 | 3.74 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 8,718,600 |
| 12 Jan 2024 | CNY | 3.75 | 3.79 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 10,197,400 |
| 11 Jan 2024 | CNY | 3.77 | 3.77 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 8,997,000 |
| 10 Jan 2024 | CNY | 3.76 | 3.8 | 3.7 | 3.76 | 3.76 | 0.0 (0.0%) | 11,324,800 |
| 9 Jan 2024 | CNY | 3.7 | 3.78 | 3.68 | 3.76 | 3.76 | +0.06 (+1.62%) | 14,544,396 |
| 8 Jan 2024 | CNY | 3.75 | 3.77 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 11,111,300 |
| 5 Jan 2024 | CNY | 3.74 | 3.83 | 3.71 | 3.73 | 3.73 | -0.01 (-0.27%) | 16,547,825 |
| 4 Jan 2024 | CNY | 3.71 | 3.76 | 3.67 | 3.74 | 3.74 | +0.03 (+0.81%) | 11,219,102 |
| 3 Jan 2024 | CNY | 3.7 | 3.72 | 3.65 | 3.71 | 3.71 | 0.0 (0.0%) | 9,148,300 |
