| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 1.49 | 1.54 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 24,576,201 |
| 6 Feb 2024 | CNY | 1.44 | 1.55 | 1.35 | 1.49 | 1.49 | +0.03 (+2.05%) | 26,998,291 |
| 5 Feb 2024 | CNY | 1.58 | 1.6 | 1.46 | 1.46 | 1.46 | -0.16 (-9.88%) | 29,878,565 |
| 2 Feb 2024 | CNY | 1.7 | 1.72 | 1.53 | 1.62 | 1.62 | -0.07 (-4.14%) | 31,478,975 |
| 1 Feb 2024 | CNY | 1.77 | 1.77 | 1.67 | 1.69 | 1.69 | -0.08 (-4.52%) | 32,153,261 |
| 31 Jan 2024 | CNY | 1.79 | 1.85 | 1.76 | 1.77 | 1.77 | -0.06 (-3.28%) | 28,565,400 |
| 30 Jan 2024 | CNY | 1.88 | 1.91 | 1.82 | 1.83 | 1.83 | -0.06 (-3.17%) | 17,330,362 |
| 29 Jan 2024 | CNY | 1.95 | 1.97 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 19,332,969 |
| 26 Jan 2024 | CNY | 1.91 | 2 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 30,620,325 |
| 25 Jan 2024 | CNY | 1.83 | 1.94 | 1.83 | 1.91 | 1.91 | +0.07 (+3.80%) | 27,995,508 |
| 24 Jan 2024 | CNY | 1.83 | 1.85 | 1.76 | 1.84 | 1.84 | +0.01 (+0.55%) | 20,267,737 |
| 23 Jan 2024 | CNY | 1.72 | 1.84 | 1.72 | 1.83 | 1.83 | 0.0 (0.0%) | 27,319,165 |
| 22 Jan 2024 | CNY | 1.95 | 1.96 | 1.83 | 1.83 | 1.83 | -0.11 (-5.67%) | 23,663,160 |
| 19 Jan 2024 | CNY | 1.97 | 2 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 15,814,000 |
| 18 Jan 2024 | CNY | 2 | 2.01 | 1.92 | 1.97 | 1.97 | -0.05 (-2.48%) | 37,234,808 |
| 17 Jan 2024 | CNY | 2.08 | 2.09 | 2.01 | 2.02 | 2.02 | -0.07 (-3.35%) | 24,161,300 |
| 16 Jan 2024 | CNY | 2.13 | 2.13 | 2.04 | 2.09 | 2.09 | -0.04 (-1.88%) | 36,136,734 |
| 15 Jan 2024 | CNY | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | -0.01 (-0.47%) | 15,656,500 |
| 12 Jan 2024 | CNY | 2.19 | 2.2 | 2.14 | 2.14 | 2.14 | -0.06 (-2.73%) | 33,592,800 |
| 11 Jan 2024 | CNY | 2.15 | 2.22 | 2.12 | 2.2 | 2.2 | +0.05 (+2.33%) | 50,617,851 |
| 10 Jan 2024 | CNY | 2.15 | 2.17 | 2.1 | 2.15 | 2.15 | -0.02 (-0.92%) | 30,025,100 |
| 9 Jan 2024 | CNY | 2.1 | 2.22 | 2.09 | 2.17 | 2.17 | +0.07 (+3.33%) | 46,162,373 |
| 8 Jan 2024 | CNY | 2.1 | 2.14 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 22,245,100 |
| 5 Jan 2024 | CNY | 2.16 | 2.19 | 2.11 | 2.12 | 2.12 | -0.05 (-2.30%) | 33,389,617 |
| 4 Jan 2024 | CNY | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 21,750,950 |
| 3 Jan 2024 | CNY | 2.22 | 2.22 | 2.15 | 2.19 | 2.19 | -0.03 (-1.35%) | 42,047,748 |
| 2 Jan 2024 | CNY | 2.2 | 2.24 | 2.2 | 2.22 | 2.22 | +0.01 (+0.45%) | 41,924,676 |
| 29 Dec 2023 | CNY | 2.19 | 2.26 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 48,166,361 |
| 28 Dec 2023 | CNY | 2.2 | 2.22 | 2.17 | 2.2 | 2.2 | +0.01 (+0.46%) | 53,556,598 |
| 27 Dec 2023 | CNY | 2.13 | 2.24 | 2.11 | 2.19 | 2.19 | +0.05 (+2.34%) | 64,946,621 |
