| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 2.96 | 2.96 | 2.67 | 2.67 | 2.67 | -0.3 (-10.10%) | 27,443,666 |
| 2 Feb 2024 | CNY | 3.11 | 3.18 | 2.87 | 2.97 | 2.97 | -0.14 (-4.50%) | 19,694,500 |
| 1 Feb 2024 | CNY | 3.24 | 3.24 | 3.11 | 3.11 | 3.11 | -0.15 (-4.60%) | 16,475,200 |
| 31 Jan 2024 | CNY | 3.42 | 3.43 | 3.25 | 3.26 | 3.26 | -0.15 (-4.40%) | 14,294,675 |
| 30 Jan 2024 | CNY | 3.45 | 3.5 | 3.41 | 3.41 | 3.41 | -0.08 (-2.29%) | 9,486,000 |
| 29 Jan 2024 | CNY | 3.57 | 3.59 | 3.47 | 3.49 | 3.49 | -0.07 (-1.97%) | 13,590,757 |
| 26 Jan 2024 | CNY | 3.49 | 3.6 | 3.46 | 3.56 | 3.56 | +0.05 (+1.42%) | 13,818,875 |
| 25 Jan 2024 | CNY | 3.3 | 3.51 | 3.29 | 3.51 | 3.51 | +0.22 (+6.69%) | 20,218,272 |
| 24 Jan 2024 | CNY | 3.23 | 3.31 | 3.13 | 3.29 | 3.29 | +0.06 (+1.86%) | 16,047,100 |
| 23 Jan 2024 | CNY | 3.15 | 3.25 | 3.1 | 3.23 | 3.23 | +0.07 (+2.22%) | 13,003,000 |
| 22 Jan 2024 | CNY | 3.33 | 3.34 | 3.13 | 3.16 | 3.16 | -0.18 (-5.39%) | 14,216,000 |
| 19 Jan 2024 | CNY | 3.39 | 3.39 | 3.31 | 3.34 | 3.34 | -0.05 (-1.47%) | 9,257,350 |
| 18 Jan 2024 | CNY | 3.46 | 3.47 | 3.3 | 3.39 | 3.39 | -0.1 (-2.87%) | 21,975,929 |
| 17 Jan 2024 | CNY | 3.58 | 3.61 | 3.49 | 3.49 | 3.49 | -0.11 (-3.06%) | 9,861,518 |
| 16 Jan 2024 | CNY | 3.63 | 3.66 | 3.53 | 3.6 | 3.6 | -0.05 (-1.37%) | 11,784,010 |
| 15 Jan 2024 | CNY | 3.67 | 3.68 | 3.62 | 3.65 | 3.65 | -0.03 (-0.82%) | 9,563,999 |
| 12 Jan 2024 | CNY | 3.71 | 3.75 | 3.67 | 3.68 | 3.68 | -0.03 (-0.81%) | 7,848,801 |
| 11 Jan 2024 | CNY | 3.72 | 3.73 | 3.66 | 3.71 | 3.71 | -0.01 (-0.27%) | 8,935,700 |
| 10 Jan 2024 | CNY | 3.76 | 3.78 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 11,457,400 |
| 9 Jan 2024 | CNY | 3.7 | 3.83 | 3.67 | 3.77 | 3.77 | +0.08 (+2.17%) | 15,587,084 |
| 8 Jan 2024 | CNY | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 9,728,200 |
| 5 Jan 2024 | CNY | 3.76 | 3.81 | 3.72 | 3.73 | 3.73 | -0.05 (-1.32%) | 12,879,500 |
| 4 Jan 2024 | CNY | 3.79 | 3.81 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 14,481,900 |
| 3 Jan 2024 | CNY | 3.7 | 3.8 | 3.68 | 3.76 | 3.76 | +0.05 (+1.35%) | 15,551,600 |
| 2 Jan 2024 | CNY | 3.61 | 3.73 | 3.61 | 3.71 | 3.71 | +0.09 (+2.49%) | 17,682,704 |
| 29 Dec 2023 | CNY | 3.66 | 3.66 | 3.61 | 3.62 | 3.62 | -0.04 (-1.09%) | 13,357,800 |
| 28 Dec 2023 | CNY | 3.61 | 3.67 | 3.59 | 3.66 | 3.66 | +0.05 (+1.39%) | 11,315,981 |
| 27 Dec 2023 | CNY | 3.59 | 3.63 | 3.53 | 3.61 | 3.61 | +0.03 (+0.84%) | 9,868,191 |
| 26 Dec 2023 | CNY | 3.63 | 3.7 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 12,494,200 |
| 25 Dec 2023 | CNY | 3.67 | 3.69 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 11,193,800 |
