| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 2.84 | 2.92 | 2.6 | 2.71 | 2.71 | -0.18 (-6.23%) | 30,347,101 |
| 1 Feb 2024 | CNY | 2.74 | 2.97 | 2.74 | 2.89 | 2.89 | -0.12 (-3.99%) | 29,166,032 |
| 31 Jan 2024 | CNY | 3.13 | 3.18 | 3 | 3.01 | 3.01 | -0.15 (-4.75%) | 22,135,500 |
| 30 Jan 2024 | CNY | 3.21 | 3.29 | 3.14 | 3.16 | 3.16 | -0.1 (-3.07%) | 15,946,599 |
| 29 Jan 2024 | CNY | 3.41 | 3.41 | 3.25 | 3.26 | 3.26 | -0.12 (-3.55%) | 15,090,300 |
| 26 Jan 2024 | CNY | 3.37 | 3.44 | 3.31 | 3.38 | 3.38 | +0.01 (+0.30%) | 22,118,085 |
| 25 Jan 2024 | CNY | 3.23 | 3.37 | 3.18 | 3.37 | 3.37 | +0.15 (+4.66%) | 21,285,171 |
| 24 Jan 2024 | CNY | 3.17 | 3.23 | 3.06 | 3.22 | 3.22 | +0.07 (+2.22%) | 21,482,000 |
| 23 Jan 2024 | CNY | 3.11 | 3.16 | 3.04 | 3.15 | 3.15 | +0.07 (+2.27%) | 21,570,304 |
| 22 Jan 2024 | CNY | 3.28 | 3.3 | 3.05 | 3.08 | 3.08 | -0.18 (-5.52%) | 19,567,201 |
| 19 Jan 2024 | CNY | 3.28 | 3.34 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 13,872,549 |
| 18 Jan 2024 | CNY | 3.26 | 3.31 | 3.16 | 3.3 | 3.3 | -0.01 (-0.30%) | 23,640,130 |
| 17 Jan 2024 | CNY | 3.37 | 3.41 | 3.31 | 3.31 | 3.31 | -0.08 (-2.36%) | 10,418,865 |
| 16 Jan 2024 | CNY | 3.48 | 3.48 | 3.35 | 3.39 | 3.39 | -0.07 (-2.02%) | 14,901,135 |
| 15 Jan 2024 | CNY | 3.45 | 3.49 | 3.41 | 3.46 | 3.46 | -0.01 (-0.29%) | 10,402,295 |
| 12 Jan 2024 | CNY | 3.49 | 3.54 | 3.46 | 3.47 | 3.47 | -0.06 (-1.70%) | 10,924,413 |
| 11 Jan 2024 | CNY | 3.43 | 3.55 | 3.42 | 3.53 | 3.53 | +0.1 (+2.92%) | 13,615,300 |
| 10 Jan 2024 | CNY | 3.49 | 3.5 | 3.42 | 3.43 | 3.43 | -0.09 (-2.56%) | 13,474,900 |
| 9 Jan 2024 | CNY | 3.48 | 3.55 | 3.48 | 3.52 | 3.52 | +0.05 (+1.44%) | 17,410,534 |
| 8 Jan 2024 | CNY | 3.57 | 3.57 | 3.46 | 3.47 | 3.47 | -0.11 (-3.07%) | 17,003,722 |
| 5 Jan 2024 | CNY | 3.66 | 3.67 | 3.56 | 3.58 | 3.58 | -0.08 (-2.19%) | 15,413,391 |
| 4 Jan 2024 | CNY | 3.7 | 3.7 | 3.63 | 3.66 | 3.66 | -0.05 (-1.35%) | 12,483,571 |
| 3 Jan 2024 | CNY | 3.7 | 3.74 | 3.67 | 3.71 | 3.71 | -0.01 (-0.27%) | 13,098,300 |
| 2 Jan 2024 | CNY | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | -0.08 (-2.11%) | 15,082,722 |
| 29 Dec 2023 | CNY | 3.79 | 3.84 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 16,895,900 |
| 28 Dec 2023 | CNY | 3.69 | 3.81 | 3.65 | 3.78 | 3.78 | +0.06 (+1.61%) | 19,224,342 |
| 27 Dec 2023 | CNY | 3.63 | 3.74 | 3.61 | 3.72 | 3.72 | +0.11 (+3.05%) | 23,108,517 |
| 26 Dec 2023 | CNY | 3.7 | 3.73 | 3.57 | 3.61 | 3.61 | -0.12 (-3.22%) | 26,849,500 |
| 25 Dec 2023 | CNY | 3.8 | 3.84 | 3.69 | 3.73 | 3.73 | +0.01 (+0.27%) | 20,412,934 |
| 22 Dec 2023 | CNY | 3.81 | 3.82 | 3.71 | 3.72 | 3.72 | -0.07 (-1.85%) | 22,678,659 |
