| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 2.27 | 2.29 | 2.03 | 2.13 | 2.13 | -0.13 (-5.75%) | 33,160,283 |
| 6 Feb 2024 | CNY | 2.41 | 2.41 | 2.17 | 2.26 | 2.26 | -0.15 (-6.22%) | 27,346,300 |
| 5 Feb 2024 | CNY | 2.64 | 2.64 | 2.41 | 2.41 | 2.41 | -0.27 (-10.07%) | 20,311,300 |
| 2 Feb 2024 | CNY | 2.76 | 2.89 | 2.6 | 2.68 | 2.68 | -0.06 (-2.19%) | 19,197,699 |
| 1 Feb 2024 | CNY | 2.86 | 2.87 | 2.7 | 2.74 | 2.74 | -0.13 (-4.53%) | 21,388,701 |
| 31 Jan 2024 | CNY | 2.99 | 3.04 | 2.87 | 2.87 | 2.87 | -0.17 (-5.59%) | 15,537,613 |
| 30 Jan 2024 | CNY | 3.13 | 3.15 | 3.04 | 3.04 | 3.04 | -0.11 (-3.49%) | 9,982,400 |
| 29 Jan 2024 | CNY | 3.26 | 3.29 | 3.14 | 3.15 | 3.15 | -0.11 (-3.37%) | 11,872,800 |
| 26 Jan 2024 | CNY | 3.2 | 3.31 | 3.2 | 3.26 | 3.26 | +0.05 (+1.56%) | 14,712,903 |
| 25 Jan 2024 | CNY | 3.09 | 3.21 | 3.09 | 3.21 | 3.21 | +0.13 (+4.22%) | 13,425,200 |
| 24 Jan 2024 | CNY | 3.02 | 3.11 | 2.95 | 3.08 | 3.08 | +0.07 (+2.33%) | 14,246,000 |
| 23 Jan 2024 | CNY | 2.99 | 3.04 | 2.95 | 3.01 | 3.01 | -0.01 (-0.33%) | 13,870,028 |
| 22 Jan 2024 | CNY | 3.17 | 3.21 | 3 | 3.02 | 3.02 | -0.16 (-5.03%) | 14,084,100 |
| 19 Jan 2024 | CNY | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 8,240,400 |
| 18 Jan 2024 | CNY | 3.25 | 3.25 | 3.12 | 3.22 | 3.22 | -0.03 (-0.92%) | 15,702,203 |
| 17 Jan 2024 | CNY | 3.33 | 3.35 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 9,362,300 |
| 16 Jan 2024 | CNY | 3.41 | 3.41 | 3.29 | 3.33 | 3.33 | -0.07 (-2.06%) | 13,396,800 |
| 15 Jan 2024 | CNY | 3.36 | 3.42 | 3.34 | 3.4 | 3.4 | +0.04 (+1.19%) | 10,531,750 |
| 12 Jan 2024 | CNY | 3.45 | 3.45 | 3.34 | 3.36 | 3.36 | -0.08 (-2.33%) | 12,777,800 |
| 11 Jan 2024 | CNY | 3.38 | 3.45 | 3.37 | 3.44 | 3.44 | +0.05 (+1.47%) | 12,620,750 |
| 10 Jan 2024 | CNY | 3.46 | 3.46 | 3.38 | 3.39 | 3.39 | -0.06 (-1.74%) | 11,694,901 |
| 9 Jan 2024 | CNY | 3.41 | 3.47 | 3.37 | 3.45 | 3.45 | +0.05 (+1.47%) | 13,431,301 |
| 8 Jan 2024 | CNY | 3.47 | 3.48 | 3.4 | 3.4 | 3.4 | -0.06 (-1.73%) | 10,167,400 |
| 5 Jan 2024 | CNY | 3.5 | 3.53 | 3.43 | 3.46 | 3.46 | -0.04 (-1.14%) | 12,678,600 |
| 4 Jan 2024 | CNY | 3.53 | 3.55 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 13,850,500 |
| 3 Jan 2024 | CNY | 3.58 | 3.59 | 3.49 | 3.52 | 3.52 | -0.04 (-1.12%) | 16,328,526 |
| 2 Jan 2024 | CNY | 3.51 | 3.6 | 3.49 | 3.56 | 3.56 | +0.05 (+1.42%) | 23,349,307 |
| 29 Dec 2023 | CNY | 3.48 | 3.52 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 22,722,007 |
| 28 Dec 2023 | CNY | 3.43 | 3.5 | 3.42 | 3.5 | 3.5 | +0.07 (+2.04%) | 21,927,776 |
| 27 Dec 2023 | CNY | 3.44 | 3.48 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 19,343,799 |
