| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 2.38 | 2.38 | 2.14 | 2.16 | 2.16 | -0.22 (-9.24%) | 38,840,027 |
| 6 Feb 2024 | CNY | 2.47 | 2.49 | 2.38 | 2.38 | 2.38 | -0.26 (-9.85%) | 25,010,400 |
| 5 Feb 2024 | CNY | 2.88 | 2.89 | 2.64 | 2.64 | 2.64 | -0.29 (-9.90%) | 11,072,490 |
| 2 Feb 2024 | CNY | 3.03 | 3.19 | 2.84 | 2.93 | 2.93 | -0.12 (-3.93%) | 15,223,160 |
| 1 Feb 2024 | CNY | 3.19 | 3.21 | 2.97 | 3.05 | 3.05 | -0.15 (-4.69%) | 17,802,908 |
| 31 Jan 2024 | CNY | 3.34 | 3.45 | 3.18 | 3.2 | 3.2 | -0.24 (-6.98%) | 15,675,861 |
| 30 Jan 2024 | CNY | 3.54 | 3.66 | 3.42 | 3.44 | 3.44 | -0.28 (-7.53%) | 18,681,820 |
| 29 Jan 2024 | CNY | 3.85 | 3.87 | 3.7 | 3.72 | 3.72 | -0.13 (-3.38%) | 10,396,900 |
| 26 Jan 2024 | CNY | 3.69 | 3.89 | 3.68 | 3.85 | 3.85 | +0.17 (+4.62%) | 17,858,632 |
| 25 Jan 2024 | CNY | 3.49 | 3.69 | 3.46 | 3.68 | 3.68 | +0.19 (+5.44%) | 13,313,800 |
| 24 Jan 2024 | CNY | 3.35 | 3.49 | 3.32 | 3.49 | 3.49 | +0.16 (+4.80%) | 15,300,777 |
| 23 Jan 2024 | CNY | 3.31 | 3.34 | 3.2 | 3.33 | 3.33 | +0.01 (+0.30%) | 8,992,074 |
| 22 Jan 2024 | CNY | 3.54 | 3.55 | 3.29 | 3.32 | 3.32 | -0.22 (-6.21%) | 10,615,978 |
| 19 Jan 2024 | CNY | 3.55 | 3.61 | 3.51 | 3.54 | 3.54 | 0.0 (0.0%) | 6,407,115 |
| 18 Jan 2024 | CNY | 3.57 | 3.59 | 3.43 | 3.54 | 3.54 | -0.05 (-1.39%) | 10,032,715 |
| 17 Jan 2024 | CNY | 3.68 | 3.68 | 3.58 | 3.59 | 3.59 | -0.1 (-2.71%) | 4,711,307 |
| 16 Jan 2024 | CNY | 3.74 | 3.79 | 3.64 | 3.69 | 3.69 | -0.05 (-1.34%) | 7,471,280 |
| 15 Jan 2024 | CNY | 3.67 | 3.76 | 3.66 | 3.74 | 3.74 | +0.04 (+1.08%) | 7,780,500 |
| 12 Jan 2024 | CNY | 3.69 | 3.77 | 3.67 | 3.7 | 3.7 | +0.01 (+0.27%) | 9,203,500 |
| 11 Jan 2024 | CNY | 3.76 | 3.76 | 3.66 | 3.69 | 3.69 | -0.06 (-1.60%) | 12,674,800 |
| 10 Jan 2024 | CNY | 3.77 | 3.79 | 3.72 | 3.75 | 3.75 | -0.01 (-0.27%) | 5,192,596 |
| 9 Jan 2024 | CNY | 3.79 | 3.8 | 3.74 | 3.76 | 3.76 | -0.01 (-0.27%) | 5,539,700 |
| 8 Jan 2024 | CNY | 3.84 | 3.89 | 3.76 | 3.77 | 3.77 | -0.07 (-1.82%) | 6,323,000 |
| 5 Jan 2024 | CNY | 3.84 | 3.92 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 7,429,600 |
| 4 Jan 2024 | CNY | 3.82 | 3.85 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 6,424,200 |
| 3 Jan 2024 | CNY | 3.78 | 3.88 | 3.78 | 3.83 | 3.83 | +0.03 (+0.79%) | 5,979,200 |
| 2 Jan 2024 | CNY | 3.79 | 3.83 | 3.75 | 3.8 | 3.8 | +0.02 (+0.53%) | 9,326,100 |
| 29 Dec 2023 | CNY | 3.78 | 3.8 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 9,318,700 |
| 28 Dec 2023 | CNY | 3.73 | 3.79 | 3.69 | 3.78 | 3.78 | +0.05 (+1.34%) | 8,072,680 |
| 27 Dec 2023 | CNY | 3.72 | 3.75 | 3.66 | 3.73 | 3.73 | +0.04 (+1.08%) | 6,821,196 |
