| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 4 Jan 2024 | CNY | 2.99 | 3 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 14,116,050 |
| 3 Jan 2024 | CNY | 2.98 | 3.02 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 17,046,330 |
| 2 Jan 2024 | CNY | 3 | 3.01 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 13,768,454 |
| 29 Dec 2023 | CNY | 3 | 3.02 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 13,919,400 |
| 28 Dec 2023 | CNY | 2.97 | 3.02 | 2.95 | 3.02 | 3.02 | +0.04 (+1.34%) | 13,801,043 |
| 27 Dec 2023 | CNY | 2.96 | 2.99 | 2.94 | 2.98 | 2.98 | 0.0 (0.0%) | 12,365,283 |
| 26 Dec 2023 | CNY | 3 | 3 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 10,037,700 |
| 25 Dec 2023 | CNY | 2.99 | 3.04 | 2.98 | 3 | 3 | -0.01 (-0.33%) | 13,780,097 |
| 22 Dec 2023 | CNY | 3.03 | 3.05 | 2.98 | 3.01 | 3.01 | -0.01 (-0.33%) | 15,804,808 |
| 21 Dec 2023 | CNY | 3 | 3.04 | 2.97 | 3.02 | 3.02 | +0.02 (+0.67%) | 14,809,919 |
| 20 Dec 2023 | CNY | 3.02 | 3.05 | 3 | 3 | 3 | -0.04 (-1.32%) | 12,167,349 |
