| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 1.91 | 1.94 | 1.88 | 1.91 | 1.91 | -0.01 (-0.52%) | 6,460,886 |
| 24 Jan 2024 | CNY | 1.85 | 1.96 | 1.85 | 1.92 | 1.92 | +0.05 (+2.67%) | 4,683,500 |
| 23 Jan 2024 | CNY | 1.83 | 1.88 | 1.8 | 1.87 | 1.87 | 0.0 (0.0%) | 5,269,936 |
| 22 Jan 2024 | CNY | 1.88 | 2.02 | 1.87 | 1.87 | 1.87 | -0.1 (-5.08%) | 8,298,801 |
| 19 Jan 2024 | CNY | 2.05 | 2.07 | 1.97 | 1.97 | 1.97 | -0.1 (-4.83%) | 8,419,676 |
| 18 Jan 2024 | CNY | 2.17 | 2.17 | 2.06 | 2.07 | 2.07 | -0.1 (-4.61%) | 5,919,360 |
| 17 Jan 2024 | CNY | 2.24 | 2.27 | 2.15 | 2.17 | 2.17 | -0.07 (-3.13%) | 2,246,986 |
| 16 Jan 2024 | CNY | 2.26 | 2.3 | 2.22 | 2.24 | 2.24 | -0.02 (-0.88%) | 1,264,900 |
| 15 Jan 2024 | CNY | 2.25 | 2.28 | 2.22 | 2.26 | 2.26 | +0.02 (+0.89%) | 1,124,805 |
| 12 Jan 2024 | CNY | 2.3 | 2.31 | 2.22 | 2.24 | 2.24 | -0.06 (-2.61%) | 2,233,854 |
| 11 Jan 2024 | CNY | 2.32 | 2.32 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 2,235,976 |
| 10 Jan 2024 | CNY | 2.35 | 2.37 | 2.3 | 2.31 | 2.31 | -0.05 (-2.12%) | 1,608,300 |
| 9 Jan 2024 | CNY | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | +0.01 (+0.43%) | 657,928 |
| 8 Jan 2024 | CNY | 2.4 | 2.41 | 2.34 | 2.35 | 2.35 | -0.04 (-1.67%) | 900,900 |
| 5 Jan 2024 | CNY | 2.42 | 2.44 | 2.37 | 2.39 | 2.39 | -0.03 (-1.24%) | 1,244,370 |
| 4 Jan 2024 | CNY | 2.44 | 2.46 | 2.41 | 2.42 | 2.42 | -0.04 (-1.63%) | 1,647,200 |
| 3 Jan 2024 | CNY | 2.48 | 2.49 | 2.43 | 2.46 | 2.46 | -0.03 (-1.20%) | 1,173,366 |
| 2 Jan 2024 | CNY | 2.52 | 2.52 | 2.48 | 2.49 | 2.49 | -0.04 (-1.58%) | 1,339,102 |
| 29 Dec 2023 | CNY | 2.52 | 2.54 | 2.5 | 2.53 | 2.53 | 0.0 (0.0%) | 948,632 |
| 28 Dec 2023 | CNY | 2.51 | 2.54 | 2.46 | 2.53 | 2.53 | +0.02 (+0.80%) | 1,358,301 |
| 27 Dec 2023 | CNY | 2.5 | 2.55 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 798,801 |
| 26 Dec 2023 | CNY | 2.54 | 2.54 | 2.42 | 2.51 | 2.51 | -0.04 (-1.57%) | 1,378,200 |
| 25 Dec 2023 | CNY | 2.69 | 2.69 | 2.55 | 2.55 | 2.55 | -0.01 (-0.39%) | 2,031,593 |
| 22 Dec 2023 | CNY | 2.55 | 2.61 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 2,057,000 |
| 21 Dec 2023 | CNY | 2.52 | 2.55 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,119,581 |
| 20 Dec 2023 | CNY | 2.48 | 2.55 | 2.47 | 2.52 | 2.52 | +0.03 (+1.20%) | 2,280,000 |
| 19 Dec 2023 | CNY | 2.47 | 2.51 | 2.42 | 2.49 | 2.49 | +0.02 (+0.81%) | 2,272,144 |
| 18 Dec 2023 | CNY | 2.58 | 2.58 | 2.45 | 2.47 | 2.47 | -0.1 (-3.89%) | 2,293,600 |
| 15 Dec 2023 | CNY | 2.57 | 2.59 | 2.57 | 2.57 | 2.57 | -0.01 (-0.39%) | 942,400 |
| 14 Dec 2023 | CNY | 2.55 | 2.58 | 2.55 | 2.58 | 2.58 | +0.04 (+1.57%) | 1,856,100 |
