| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2024 | CNY | 3.15 | 3.19 | 3.07 | 3.09 | 3.09 | -0.08 (-2.52%) | 13,251,589 |
| 29 Jan 2024 | CNY | 3.27 | 3.31 | 3.16 | 3.17 | 3.17 | -0.09 (-2.76%) | 16,560,100 |
| 26 Jan 2024 | CNY | 3.24 | 3.32 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 21,995,253 |
| 25 Jan 2024 | CNY | 3.07 | 3.2 | 3.06 | 3.2 | 3.2 | +0.12 (+3.90%) | 20,216,100 |
| 24 Jan 2024 | CNY | 3.02 | 3.08 | 2.94 | 3.08 | 3.08 | +0.09 (+3.01%) | 16,495,727 |
| 23 Jan 2024 | CNY | 2.99 | 3 | 2.89 | 2.99 | 2.99 | +0.02 (+0.67%) | 18,611,761 |
| 22 Jan 2024 | CNY | 3.2 | 3.23 | 2.94 | 2.97 | 2.97 | -0.23 (-7.19%) | 25,088,274 |
| 19 Jan 2024 | CNY | 3.3 | 3.31 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 15,080,900 |
| 18 Jan 2024 | CNY | 3.34 | 3.34 | 3.2 | 3.3 | 3.3 | -0.06 (-1.79%) | 25,757,522 |
| 17 Jan 2024 | CNY | 3.43 | 3.44 | 3.34 | 3.36 | 3.36 | -0.07 (-2.04%) | 13,788,238 |
| 16 Jan 2024 | CNY | 3.45 | 3.46 | 3.36 | 3.43 | 3.43 | -0.03 (-0.87%) | 18,210,784 |
| 15 Jan 2024 | CNY | 3.44 | 3.5 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 19,171,519 |
| 12 Jan 2024 | CNY | 3.45 | 3.52 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 30,107,039 |
| 11 Jan 2024 | CNY | 3.36 | 3.42 | 3.34 | 3.42 | 3.42 | +0.04 (+1.18%) | 15,422,500 |
| 10 Jan 2024 | CNY | 3.43 | 3.43 | 3.36 | 3.38 | 3.38 | -0.05 (-1.46%) | 15,208,950 |
| 9 Jan 2024 | CNY | 3.38 | 3.47 | 3.38 | 3.43 | 3.43 | +0.05 (+1.48%) | 17,706,130 |
| 8 Jan 2024 | CNY | 3.39 | 3.44 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 23,655,752 |
| 5 Jan 2024 | CNY | 3.51 | 3.52 | 3.35 | 3.38 | 3.38 | -0.14 (-3.98%) | 31,095,624 |
| 4 Jan 2024 | CNY | 3.55 | 3.58 | 3.49 | 3.52 | 3.52 | -0.05 (-1.40%) | 24,441,584 |
| 3 Jan 2024 | CNY | 3.6 | 3.65 | 3.53 | 3.57 | 3.57 | -0.06 (-1.65%) | 38,826,920 |
| 2 Jan 2024 | CNY | 3.64 | 3.74 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 49,032,369 |
| 29 Dec 2023 | CNY | 3.62 | 3.71 | 3.58 | 3.64 | 3.64 | -0.02 (-0.55%) | 62,232,182 |
| 28 Dec 2023 | CNY | 3.52 | 3.72 | 3.48 | 3.66 | 3.66 | +0.14 (+3.98%) | 97,638,807 |
| 27 Dec 2023 | CNY | 3.58 | 3.59 | 3.48 | 3.52 | 3.52 | -0.1 (-2.76%) | 89,791,070 |
| 26 Dec 2023 | CNY | 3.25 | 3.62 | 3.25 | 3.62 | 3.62 | +0.33 (+10.03%) | 91,686,355 |
| 25 Dec 2023 | CNY | 3.21 | 3.38 | 3.14 | 3.29 | 3.29 | +0.06 (+1.86%) | 46,300,045 |
| 22 Dec 2023 | CNY | 3.38 | 3.54 | 3.22 | 3.23 | 3.23 | +0.01 (+0.31%) | 56,090,578 |
| 21 Dec 2023 | CNY | 3.18 | 3.24 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 11,042,300 |
| 20 Dec 2023 | CNY | 3.23 | 3.25 | 3.19 | 3.2 | 3.2 | -0.02 (-0.62%) | 6,393,300 |
| 19 Dec 2023 | CNY | 3.22 | 3.24 | 3.19 | 3.22 | 3.22 | -0.01 (-0.31%) | 8,993,600 |
