| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 2.09 | 2.11 | 1.92 | 2.02 | 2.02 | -0.1 (-4.72%) | 35,682,110 |
| 2 Feb 2024 | CNY | 2.21 | 2.24 | 2.07 | 2.12 | 2.12 | -0.09 (-4.07%) | 28,754,858 |
| 1 Feb 2024 | CNY | 2.23 | 2.27 | 2.19 | 2.21 | 2.21 | -0.03 (-1.34%) | 15,729,539 |
| 31 Jan 2024 | CNY | 2.28 | 2.33 | 2.23 | 2.24 | 2.24 | -0.06 (-2.61%) | 18,435,076 |
| 30 Jan 2024 | CNY | 2.35 | 2.37 | 2.29 | 2.3 | 2.3 | -0.06 (-2.54%) | 17,085,953 |
| 29 Jan 2024 | CNY | 2.43 | 2.45 | 2.36 | 2.36 | 2.36 | -0.06 (-2.48%) | 22,214,656 |
| 26 Jan 2024 | CNY | 2.36 | 2.44 | 2.34 | 2.42 | 2.42 | +0.06 (+2.54%) | 25,383,910 |
| 25 Jan 2024 | CNY | 2.3 | 2.37 | 2.29 | 2.36 | 2.36 | +0.06 (+2.61%) | 19,349,565 |
| 24 Jan 2024 | CNY | 2.26 | 2.31 | 2.22 | 2.3 | 2.3 | +0.05 (+2.22%) | 21,405,055 |
| 23 Jan 2024 | CNY | 2.21 | 2.26 | 2.17 | 2.25 | 2.25 | +0.05 (+2.27%) | 18,194,740 |
| 22 Jan 2024 | CNY | 2.32 | 2.34 | 2.19 | 2.2 | 2.2 | -0.13 (-5.58%) | 17,649,390 |
| 19 Jan 2024 | CNY | 2.33 | 2.36 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 11,685,600 |
| 18 Jan 2024 | CNY | 2.37 | 2.37 | 2.28 | 2.34 | 2.34 | -0.04 (-1.68%) | 21,005,634 |
| 17 Jan 2024 | CNY | 2.42 | 2.43 | 2.38 | 2.38 | 2.38 | -0.05 (-2.06%) | 11,578,200 |
| 16 Jan 2024 | CNY | 2.44 | 2.45 | 2.4 | 2.43 | 2.43 | -0.02 (-0.82%) | 15,307,036 |
| 15 Jan 2024 | CNY | 2.44 | 2.47 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 11,052,637 |
| 12 Jan 2024 | CNY | 2.43 | 2.47 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 12,703,569 |
| 11 Jan 2024 | CNY | 2.4 | 2.45 | 2.4 | 2.44 | 2.44 | +0.03 (+1.24%) | 11,234,791 |
| 10 Jan 2024 | CNY | 2.42 | 2.44 | 2.38 | 2.41 | 2.41 | -0.02 (-0.82%) | 15,345,478 |
| 9 Jan 2024 | CNY | 2.41 | 2.44 | 2.39 | 2.43 | 2.43 | +0.02 (+0.83%) | 16,484,766 |
| 8 Jan 2024 | CNY | 2.49 | 2.49 | 2.41 | 2.41 | 2.41 | -0.08 (-3.21%) | 21,452,309 |
| 5 Jan 2024 | CNY | 2.51 | 2.52 | 2.48 | 2.49 | 2.49 | -0.02 (-0.80%) | 18,405,300 |
| 4 Jan 2024 | CNY | 2.53 | 2.54 | 2.5 | 2.51 | 2.51 | -0.02 (-0.79%) | 19,560,583 |
| 3 Jan 2024 | CNY | 2.52 | 2.54 | 2.51 | 2.53 | 2.53 | +0.01 (+0.40%) | 19,892,700 |
| 2 Jan 2024 | CNY | 2.5 | 2.54 | 2.5 | 2.52 | 2.52 | +0.02 (+0.80%) | 24,172,800 |
| 29 Dec 2023 | CNY | 2.51 | 2.52 | 2.48 | 2.5 | 2.5 | -0.02 (-0.79%) | 27,954,608 |
| 28 Dec 2023 | CNY | 2.49 | 2.53 | 2.48 | 2.52 | 2.52 | +0.01 (+0.40%) | 35,022,672 |
| 27 Dec 2023 | CNY | 2.49 | 2.52 | 2.45 | 2.51 | 2.51 | +0.02 (+0.80%) | 26,278,800 |
| 26 Dec 2023 | CNY | 2.53 | 2.55 | 2.48 | 2.49 | 2.49 | -0.04 (-1.58%) | 20,071,966 |
| 25 Dec 2023 | CNY | 2.54 | 2.55 | 2.51 | 2.53 | 2.53 | -0.02 (-0.78%) | 26,179,124 |
