| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 2.83 | 2.85 | 2.8 | 2.84 | 2.84 | +0.02 (+0.71%) | 20,470,476 |
| 22 Feb 2024 | CNY | 2.8 | 2.84 | 2.78 | 2.82 | 2.82 | -0.03 (-1.05%) | 18,620,615 |
| 21 Feb 2024 | CNY | 2.69 | 2.86 | 2.68 | 2.85 | 2.85 | +0.13 (+4.78%) | 43,202,940 |
| 20 Feb 2024 | CNY | 2.7 | 2.75 | 2.67 | 2.72 | 2.72 | -0.01 (-0.37%) | 20,424,177 |
| 19 Feb 2024 | CNY | 2.73 | 2.78 | 2.61 | 2.73 | 2.73 | +0.01 (+0.37%) | 39,009,271 |
| 8 Feb 2024 | CNY | 2.5 | 2.77 | 2.46 | 2.72 | 2.72 | +0.2 (+7.94%) | 54,968,888 |
| 7 Feb 2024 | CNY | 2.5 | 2.65 | 2.35 | 2.52 | 2.52 | +0.02 (+0.80%) | 44,179,036 |
| 6 Feb 2024 | CNY | 2.43 | 2.58 | 2.28 | 2.5 | 2.5 | -0.03 (-1.19%) | 50,377,400 |
| 5 Feb 2024 | CNY | 2.74 | 2.74 | 2.51 | 2.53 | 2.53 | -0.26 (-9.32%) | 45,477,352 |
| 2 Feb 2024 | CNY | 2.85 | 2.92 | 2.72 | 2.79 | 2.79 | -0.1 (-3.46%) | 48,801,920 |
| 1 Feb 2024 | CNY | 2.82 | 2.9 | 2.78 | 2.89 | 2.89 | 0.0 (0.0%) | 38,874,538 |
| 31 Jan 2024 | CNY | 2.85 | 2.91 | 2.78 | 2.89 | 2.89 | -0.04 (-1.37%) | 50,952,458 |
| 30 Jan 2024 | CNY | 2.96 | 2.97 | 2.87 | 2.93 | 2.93 | -0.07 (-2.33%) | 31,865,943 |
| 29 Jan 2024 | CNY | 3.11 | 3.12 | 2.97 | 3 | 3 | -0.1 (-3.23%) | 35,745,100 |
| 26 Jan 2024 | CNY | 3.05 | 3.16 | 3.04 | 3.1 | 3.1 | +0.06 (+1.97%) | 53,565,255 |
| 25 Jan 2024 | CNY | 2.95 | 3.06 | 2.93 | 3.04 | 3.04 | +0.09 (+3.05%) | 38,219,515 |
| 24 Jan 2024 | CNY | 2.88 | 2.95 | 2.86 | 2.95 | 2.95 | +0.06 (+2.08%) | 24,759,415 |
| 23 Jan 2024 | CNY | 2.86 | 2.89 | 2.81 | 2.89 | 2.89 | 0.0 (0.0%) | 15,628,699 |
| 22 Jan 2024 | CNY | 2.88 | 2.9 | 2.75 | 2.89 | 2.89 | -0.01 (-0.34%) | 37,545,670 |
| 19 Jan 2024 | CNY | 2.9 | 2.93 | 2.87 | 2.9 | 2.9 | -0.02 (-0.68%) | 18,677,965 |
| 18 Jan 2024 | CNY | 2.89 | 2.93 | 2.79 | 2.92 | 2.92 | 0.0 (0.0%) | 51,054,397 |
| 17 Jan 2024 | CNY | 2.93 | 2.94 | 2.88 | 2.92 | 2.92 | -0.02 (-0.68%) | 15,440,201 |
| 16 Jan 2024 | CNY | 2.96 | 2.98 | 2.91 | 2.94 | 2.94 | -0.03 (-1.01%) | 19,257,400 |
| 15 Jan 2024 | CNY | 2.95 | 2.98 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 17,492,265 |
| 12 Jan 2024 | CNY | 2.94 | 2.98 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 13,625,757 |
| 11 Jan 2024 | CNY | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 11,231,607 |
| 10 Jan 2024 | CNY | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | -0.01 (-0.34%) | 12,692,004 |
| 9 Jan 2024 | CNY | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | -0.02 (-0.67%) | 12,808,369 |
| 8 Jan 2024 | CNY | 2.99 | 2.99 | 2.94 | 2.98 | 2.98 | -0.01 (-0.33%) | 17,262,200 |
| 5 Jan 2024 | CNY | 2.98 | 3.01 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 13,131,427 |
