| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 2.18 | 2.21 | 2.12 | 2.12 | 2.12 | -0.04 (-1.85%) | 28,349,901 |
| 31 Jan 2024 | CNY | 2.22 | 2.25 | 2.15 | 2.16 | 2.16 | -0.07 (-3.14%) | 26,374,100 |
| 30 Jan 2024 | CNY | 2.27 | 2.3 | 2.22 | 2.23 | 2.23 | -0.06 (-2.62%) | 18,940,744 |
| 29 Jan 2024 | CNY | 2.33 | 2.35 | 2.27 | 2.29 | 2.29 | -0.03 (-1.29%) | 18,869,136 |
| 26 Jan 2024 | CNY | 2.29 | 2.34 | 2.27 | 2.32 | 2.32 | +0.04 (+1.75%) | 23,463,110 |
| 25 Jan 2024 | CNY | 2.2 | 2.29 | 2.19 | 2.28 | 2.28 | +0.07 (+3.17%) | 24,896,965 |
| 24 Jan 2024 | CNY | 2.14 | 2.21 | 2.11 | 2.21 | 2.21 | +0.07 (+3.27%) | 24,684,280 |
| 23 Jan 2024 | CNY | 2.13 | 2.15 | 2.08 | 2.14 | 2.14 | 0.0 (0.0%) | 25,822,710 |
| 22 Jan 2024 | CNY | 2.24 | 2.25 | 2.12 | 2.14 | 2.14 | -0.1 (-4.46%) | 26,910,521 |
| 19 Jan 2024 | CNY | 2.28 | 2.29 | 2.24 | 2.24 | 2.24 | -0.04 (-1.75%) | 12,848,416 |
| 18 Jan 2024 | CNY | 2.32 | 2.33 | 2.22 | 2.28 | 2.28 | -0.05 (-2.15%) | 27,402,300 |
| 17 Jan 2024 | CNY | 2.36 | 2.39 | 2.33 | 2.33 | 2.33 | -0.04 (-1.69%) | 14,062,390 |
| 16 Jan 2024 | CNY | 2.38 | 2.39 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 17,171,600 |
| 15 Jan 2024 | CNY | 2.38 | 2.39 | 2.35 | 2.37 | 2.37 | -0.01 (-0.42%) | 16,011,400 |
| 12 Jan 2024 | CNY | 2.39 | 2.41 | 2.38 | 2.38 | 2.38 | 0.0 (0.0%) | 16,242,400 |
| 11 Jan 2024 | CNY | 2.34 | 2.4 | 2.33 | 2.38 | 2.38 | +0.04 (+1.71%) | 16,443,500 |
| 10 Jan 2024 | CNY | 2.37 | 2.37 | 2.33 | 2.34 | 2.34 | -0.01 (-0.43%) | 11,127,250 |
| 9 Jan 2024 | CNY | 2.35 | 2.38 | 2.34 | 2.35 | 2.35 | +0.01 (+0.43%) | 17,273,182 |
| 8 Jan 2024 | CNY | 2.38 | 2.39 | 2.33 | 2.34 | 2.34 | -0.04 (-1.68%) | 15,954,166 |
| 5 Jan 2024 | CNY | 2.4 | 2.43 | 2.37 | 2.38 | 2.38 | -0.03 (-1.24%) | 14,219,696 |
| 4 Jan 2024 | CNY | 2.4 | 2.42 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 13,660,284 |
| 3 Jan 2024 | CNY | 2.39 | 2.42 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 18,910,816 |
| 2 Jan 2024 | CNY | 2.36 | 2.41 | 2.35 | 2.4 | 2.4 | +0.04 (+1.69%) | 20,202,679 |
| 29 Dec 2023 | CNY | 2.33 | 2.37 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 18,279,389 |
| 28 Dec 2023 | CNY | 2.29 | 2.35 | 2.27 | 2.34 | 2.34 | +0.06 (+2.63%) | 15,497,540 |
| 27 Dec 2023 | CNY | 2.28 | 2.3 | 2.26 | 2.28 | 2.28 | 0.0 (0.0%) | 10,537,047 |
| 26 Dec 2023 | CNY | 2.3 | 2.31 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 10,270,113 |
| 25 Dec 2023 | CNY | 2.31 | 2.32 | 2.29 | 2.3 | 2.3 | -0.01 (-0.43%) | 12,004,963 |
| 22 Dec 2023 | CNY | 2.32 | 2.33 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 15,009,442 |
| 21 Dec 2023 | CNY | 2.3 | 2.32 | 2.26 | 2.32 | 2.32 | +0.02 (+0.87%) | 16,054,446 |
