| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 2.55 | 2.56 | 2.43 | 2.48 | 2.48 | -0.07 (-2.75%) | 16,609,487 |
| 6 Feb 2024 | CNY | 2.4 | 2.63 | 2.32 | 2.55 | 2.55 | +0.1 (+4.08%) | 18,207,354 |
| 5 Feb 2024 | CNY | 2.73 | 2.76 | 2.42 | 2.45 | 2.45 | -0.31 (-11.23%) | 23,484,658 |
| 2 Feb 2024 | CNY | 2.95 | 2.99 | 2.67 | 2.76 | 2.76 | -0.16 (-5.48%) | 13,794,662 |
| 1 Feb 2024 | CNY | 3.03 | 3.04 | 2.9 | 2.92 | 2.92 | -0.1 (-3.31%) | 9,939,785 |
| 31 Jan 2024 | CNY | 3.2 | 3.23 | 3.01 | 3.02 | 3.02 | -0.14 (-4.43%) | 10,965,463 |
| 30 Jan 2024 | CNY | 3.22 | 3.26 | 3.15 | 3.16 | 3.16 | -0.09 (-2.77%) | 8,019,360 |
| 29 Jan 2024 | CNY | 3.39 | 3.39 | 3.22 | 3.25 | 3.25 | -0.1 (-2.99%) | 8,732,780 |
| 26 Jan 2024 | CNY | 3.35 | 3.39 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 7,190,260 |
| 25 Jan 2024 | CNY | 3.22 | 3.35 | 3.21 | 3.35 | 3.35 | +0.15 (+4.69%) | 9,267,580 |
| 24 Jan 2024 | CNY | 3.12 | 3.2 | 3.07 | 3.2 | 3.2 | +0.09 (+2.89%) | 11,683,964 |
| 23 Jan 2024 | CNY | 3.15 | 3.2 | 3.06 | 3.11 | 3.11 | -0.05 (-1.58%) | 11,443,620 |
| 22 Jan 2024 | CNY | 3.39 | 3.41 | 3.13 | 3.16 | 3.16 | -0.23 (-6.78%) | 12,752,742 |
| 19 Jan 2024 | CNY | 3.45 | 3.46 | 3.38 | 3.39 | 3.39 | -0.06 (-1.74%) | 7,335,511 |
| 18 Jan 2024 | CNY | 3.53 | 3.56 | 3.37 | 3.45 | 3.45 | -0.1 (-2.82%) | 11,332,643 |
| 17 Jan 2024 | CNY | 3.61 | 3.64 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 5,744,800 |
| 16 Jan 2024 | CNY | 3.63 | 3.64 | 3.56 | 3.61 | 3.61 | -0.02 (-0.55%) | 6,885,640 |
| 15 Jan 2024 | CNY | 3.62 | 3.65 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 6,043,920 |
| 12 Jan 2024 | CNY | 3.66 | 3.69 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 6,425,300 |
| 11 Jan 2024 | CNY | 3.64 | 3.69 | 3.6 | 3.66 | 3.66 | +0.03 (+0.83%) | 8,128,040 |
| 10 Jan 2024 | CNY | 3.62 | 3.69 | 3.56 | 3.63 | 3.63 | 0.0 (0.0%) | 11,227,640 |
| 9 Jan 2024 | CNY | 3.58 | 3.66 | 3.57 | 3.63 | 3.63 | +0.07 (+1.97%) | 8,386,400 |
| 8 Jan 2024 | CNY | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -0.07 (-1.93%) | 7,540,400 |
| 5 Jan 2024 | CNY | 3.7 | 3.7 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 7,369,822 |
| 4 Jan 2024 | CNY | 3.69 | 3.7 | 3.66 | 3.68 | 3.68 | -0.01 (-0.27%) | 5,732,000 |
| 3 Jan 2024 | CNY | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | -0.01 (-0.27%) | 6,463,041 |
| 2 Jan 2024 | CNY | 3.64 | 3.71 | 3.64 | 3.7 | 3.7 | +0.07 (+1.93%) | 8,424,906 |
| 29 Dec 2023 | CNY | 3.57 | 3.64 | 3.57 | 3.63 | 3.63 | +0.04 (+1.11%) | 7,062,860 |
| 28 Dec 2023 | CNY | 3.55 | 3.61 | 3.48 | 3.59 | 3.59 | +0.03 (+0.84%) | 9,027,620 |
| 27 Dec 2023 | CNY | 3.52 | 3.59 | 3.5 | 3.56 | 3.56 | +0.05 (+1.42%) | 7,416,520 |
