| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 2.02 | 2.08 | 2.01 | 2.08 | 2.08 | +0.05 (+2.46%) | 58,755,692 |
| 26 Feb 2024 | CNY | 2.05 | 2.07 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 52,814,589 |
| 23 Feb 2024 | CNY | 2.04 | 2.07 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 58,837,424 |
| 22 Feb 2024 | CNY | 2.01 | 2.07 | 2 | 2.04 | 2.04 | +0.02 (+0.99%) | 58,402,864 |
| 21 Feb 2024 | CNY | 1.95 | 2.1 | 1.93 | 2.02 | 2.02 | +0.05 (+2.54%) | 89,166,234 |
| 20 Feb 2024 | CNY | 1.92 | 1.97 | 1.89 | 1.97 | 1.97 | +0.04 (+2.07%) | 68,235,677 |
| 19 Feb 2024 | CNY | 1.9 | 1.93 | 1.87 | 1.93 | 1.93 | +0.05 (+2.66%) | 75,662,209 |
| 8 Feb 2024 | CNY | 1.74 | 1.9 | 1.72 | 1.88 | 1.88 | +0.06 (+3.30%) | 108,243,110 |
| 7 Feb 2024 | CNY | 1.95 | 1.96 | 1.82 | 1.82 | 1.82 | -0.2 (-9.90%) | 147,410,901 |
| 6 Feb 2024 | CNY | 2.21 | 2.23 | 2.02 | 2.02 | 2.02 | -0.22 (-9.82%) | 189,807,666 |
| 5 Feb 2024 | CNY | 2.28 | 2.32 | 2.11 | 2.24 | 2.24 | -0.1 (-4.27%) | 100,699,806 |
| 2 Feb 2024 | CNY | 2.4 | 2.44 | 2.26 | 2.34 | 2.34 | -0.04 (-1.68%) | 80,377,973 |
| 1 Feb 2024 | CNY | 2.42 | 2.48 | 2.34 | 2.38 | 2.38 | -0.15 (-5.93%) | 90,831,409 |
| 31 Jan 2024 | CNY | 2.37 | 2.53 | 2.37 | 2.53 | 2.53 | 0.0 (0.0%) | 155,041,543 |
| 30 Jan 2024 | CNY | 2.73 | 2.79 | 2.53 | 2.53 | 2.53 | -0.28 (-9.96%) | 140,461,081 |
| 29 Jan 2024 | CNY | 2.75 | 2.81 | 2.64 | 2.81 | 2.81 | +0.26 (+10.20%) | 102,139,294 |
| 26 Jan 2024 | CNY | 2.4 | 2.55 | 2.32 | 2.55 | 2.55 | +0.23 (+9.91%) | 102,391,638 |
| 25 Jan 2024 | CNY | 2.12 | 2.32 | 2.11 | 2.32 | 2.32 | +0.21 (+9.95%) | 86,839,635 |
| 24 Jan 2024 | CNY | 2 | 2.12 | 1.99 | 2.11 | 2.11 | +0.12 (+6.03%) | 54,905,703 |
| 23 Jan 2024 | CNY | 1.95 | 2 | 1.91 | 1.99 | 1.99 | +0.03 (+1.53%) | 26,988,396 |
| 22 Jan 2024 | CNY | 2.06 | 2.07 | 1.95 | 1.96 | 1.96 | -0.1 (-4.85%) | 25,077,000 |
| 19 Jan 2024 | CNY | 2.08 | 2.1 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 14,794,409 |
| 18 Jan 2024 | CNY | 2.08 | 2.08 | 2.02 | 2.07 | 2.07 | -0.02 (-0.96%) | 22,749,644 |
| 17 Jan 2024 | CNY | 2.11 | 2.12 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 14,751,050 |
| 16 Jan 2024 | CNY | 2.14 | 2.16 | 2.09 | 2.12 | 2.12 | -0.02 (-0.93%) | 25,094,559 |
| 15 Jan 2024 | CNY | 2.13 | 2.16 | 2.11 | 2.14 | 2.14 | +0.01 (+0.47%) | 19,283,415 |
| 12 Jan 2024 | CNY | 2.12 | 2.16 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 21,011,908 |
| 11 Jan 2024 | CNY | 2.11 | 2.13 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 12,370,039 |
| 10 Jan 2024 | CNY | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | -0.01 (-0.47%) | 13,868,640 |
| 9 Jan 2024 | CNY | 2.11 | 2.14 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 15,442,182 |
