| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 1.91 | 1.95 | 1.85 | 1.94 | 1.94 | +0.04 (+2.11%) | 26,767,844 |
| 23 Jan 2024 | CNY | 1.88 | 1.91 | 1.85 | 1.9 | 1.9 | +0.01 (+0.53%) | 21,921,932 |
| 22 Jan 2024 | CNY | 1.99 | 2 | 1.86 | 1.89 | 1.89 | -0.1 (-5.03%) | 32,291,431 |
| 19 Jan 2024 | CNY | 2 | 2.02 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 17,279,122 |
| 18 Jan 2024 | CNY | 2.03 | 2.04 | 1.95 | 2.01 | 2.01 | -0.03 (-1.47%) | 30,910,271 |
| 17 Jan 2024 | CNY | 2.1 | 2.11 | 2.04 | 2.04 | 2.04 | -0.06 (-2.86%) | 19,238,500 |
| 16 Jan 2024 | CNY | 2.13 | 2.14 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 18,685,430 |
| 15 Jan 2024 | CNY | 2.13 | 2.15 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 12,872,316 |
| 12 Jan 2024 | CNY | 2.12 | 2.17 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 14,029,759 |
| 11 Jan 2024 | CNY | 2.13 | 2.15 | 2.11 | 2.14 | 2.14 | +0.01 (+0.47%) | 12,692,013 |
| 10 Jan 2024 | CNY | 2.17 | 2.17 | 2.13 | 2.13 | 2.13 | -0.04 (-1.84%) | 11,192,716 |
| 9 Jan 2024 | CNY | 2.13 | 2.17 | 2.11 | 2.17 | 2.17 | +0.04 (+1.88%) | 12,831,162 |
| 8 Jan 2024 | CNY | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | -0.06 (-2.74%) | 17,621,162 |
| 5 Jan 2024 | CNY | 2.18 | 2.23 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 21,519,087 |
| 4 Jan 2024 | CNY | 2.18 | 2.2 | 2.16 | 2.18 | 2.18 | 0.0 (0.0%) | 14,141,861 |
| 3 Jan 2024 | CNY | 2.16 | 2.19 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 19,715,622 |
| 2 Jan 2024 | CNY | 2.12 | 2.17 | 2.12 | 2.15 | 2.15 | +0.02 (+0.94%) | 18,392,329 |
| 29 Dec 2023 | CNY | 2.14 | 2.15 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 15,714,922 |
| 28 Dec 2023 | CNY | 2.11 | 2.15 | 2.09 | 2.14 | 2.14 | +0.03 (+1.42%) | 13,907,961 |
| 27 Dec 2023 | CNY | 2.08 | 2.12 | 2.07 | 2.11 | 2.11 | +0.03 (+1.44%) | 14,494,117 |
| 26 Dec 2023 | CNY | 2.11 | 2.13 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 11,752,892 |
| 25 Dec 2023 | CNY | 2.13 | 2.14 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 11,552,710 |
| 22 Dec 2023 | CNY | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 14,853,811 |
| 21 Dec 2023 | CNY | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | -0.01 (-0.46%) | 14,750,472 |
| 20 Dec 2023 | CNY | 2.18 | 2.2 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 13,201,771 |
| 19 Dec 2023 | CNY | 2.19 | 2.2 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 12,847,309 |
| 18 Dec 2023 | CNY | 2.23 | 2.24 | 2.17 | 2.19 | 2.19 | -0.05 (-2.23%) | 18,187,600 |
| 15 Dec 2023 | CNY | 2.25 | 2.27 | 2.23 | 2.24 | 2.24 | -0.01 (-0.44%) | 13,670,800 |
| 14 Dec 2023 | CNY | 2.22 | 2.26 | 2.21 | 2.25 | 2.25 | +0.04 (+1.81%) | 12,907,543 |
| 13 Dec 2023 | CNY | 2.23 | 2.24 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 10,656,963 |
