| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 2.59 | 2.62 | 2.32 | 2.41 | 2.41 | -0.17 (-6.59%) | 31,674,700 |
| 1 Feb 2024 | CNY | 2.68 | 2.7 | 2.57 | 2.58 | 2.58 | -0.11 (-4.09%) | 23,277,660 |
| 31 Jan 2024 | CNY | 2.82 | 2.87 | 2.65 | 2.69 | 2.69 | -0.14 (-4.95%) | 26,224,204 |
| 30 Jan 2024 | CNY | 2.87 | 2.94 | 2.8 | 2.83 | 2.83 | -0.08 (-2.75%) | 17,406,632 |
| 29 Jan 2024 | CNY | 3 | 3.02 | 2.9 | 2.91 | 2.91 | -0.09 (-3%) | 13,097,564 |
| 26 Jan 2024 | CNY | 2.95 | 3.02 | 2.93 | 3 | 3 | +0.06 (+2.04%) | 16,716,440 |
| 25 Jan 2024 | CNY | 2.84 | 2.95 | 2.8 | 2.94 | 2.94 | +0.12 (+4.26%) | 13,563,164 |
| 24 Jan 2024 | CNY | 2.78 | 2.84 | 2.71 | 2.82 | 2.82 | +0.03 (+1.08%) | 16,747,702 |
| 23 Jan 2024 | CNY | 2.79 | 2.81 | 2.7 | 2.79 | 2.79 | -0.01 (-0.36%) | 19,341,762 |
| 22 Jan 2024 | CNY | 2.99 | 3.03 | 2.69 | 2.8 | 2.8 | -0.16 (-5.41%) | 20,738,190 |
| 19 Jan 2024 | CNY | 3.01 | 3.05 | 2.96 | 2.96 | 2.96 | -0.03 (-1.00%) | 14,414,600 |
| 18 Jan 2024 | CNY | 3.04 | 3.05 | 2.89 | 2.99 | 2.99 | -0.06 (-1.97%) | 23,309,580 |
| 17 Jan 2024 | CNY | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -0.08 (-2.56%) | 9,703,700 |
| 16 Jan 2024 | CNY | 3.15 | 3.18 | 3.09 | 3.13 | 3.13 | -0.02 (-0.63%) | 11,253,529 |
| 15 Jan 2024 | CNY | 3.16 | 3.19 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 9,626,700 |
| 12 Jan 2024 | CNY | 3.16 | 3.23 | 3.15 | 3.17 | 3.17 | 0.0 (0.0%) | 9,636,040 |
| 11 Jan 2024 | CNY | 3.17 | 3.21 | 3.14 | 3.17 | 3.17 | -0.02 (-0.63%) | 10,633,600 |
| 10 Jan 2024 | CNY | 3.17 | 3.23 | 3.14 | 3.19 | 3.19 | 0.0 (0.0%) | 11,112,000 |
| 9 Jan 2024 | CNY | 3.19 | 3.21 | 3.15 | 3.19 | 3.19 | 0.0 (0.0%) | 11,886,220 |
| 8 Jan 2024 | CNY | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 12,202,100 |
| 5 Jan 2024 | CNY | 3.32 | 3.32 | 3.24 | 3.25 | 3.25 | -0.06 (-1.81%) | 10,446,400 |
| 4 Jan 2024 | CNY | 3.29 | 3.33 | 3.27 | 3.31 | 3.31 | 0.0 (0.0%) | 12,847,407 |
| 3 Jan 2024 | CNY | 3.25 | 3.33 | 3.24 | 3.31 | 3.31 | +0.05 (+1.53%) | 15,230,364 |
| 2 Jan 2024 | CNY | 3.21 | 3.28 | 3.21 | 3.26 | 3.26 | +0.05 (+1.56%) | 11,618,800 |
| 29 Dec 2023 | CNY | 3.21 | 3.23 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 8,636,400 |
| 28 Dec 2023 | CNY | 3.14 | 3.22 | 3.14 | 3.2 | 3.2 | +0.06 (+1.91%) | 12,461,040 |
| 27 Dec 2023 | CNY | 3.15 | 3.17 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 9,845,048 |
| 26 Dec 2023 | CNY | 3.12 | 3.22 | 3.12 | 3.15 | 3.15 | +0.01 (+0.32%) | 9,652,020 |
| 25 Dec 2023 | CNY | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | -0.04 (-1.26%) | 8,951,500 |
| 22 Dec 2023 | CNY | 3.18 | 3.22 | 3.14 | 3.18 | 3.18 | 0.0 (0.0%) | 13,563,900 |
