| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 2.92 | 3.1 | 2.84 | 2.96 | 2.96 | +0.02 (+0.68%) | 74,423,069 |
| 25 Jan 2024 | CNY | 2.87 | 2.94 | 2.83 | 2.94 | 2.94 | +0.01 (+0.34%) | 47,735,181 |
| 24 Jan 2024 | CNY | 2.77 | 3.03 | 2.74 | 2.93 | 2.93 | +0.14 (+5.02%) | 64,947,915 |
| 23 Jan 2024 | CNY | 2.8 | 2.86 | 2.6 | 2.79 | 2.79 | -0.08 (-2.79%) | 46,134,127 |
| 22 Jan 2024 | CNY | 2.82 | 3.01 | 2.8 | 2.87 | 2.87 | +0.03 (+1.06%) | 63,363,856 |
| 19 Jan 2024 | CNY | 2.73 | 2.89 | 2.69 | 2.84 | 2.84 | +0.1 (+3.65%) | 49,551,097 |
| 18 Jan 2024 | CNY | 2.73 | 2.8 | 2.63 | 2.74 | 2.74 | -0.01 (-0.36%) | 40,141,821 |
| 17 Jan 2024 | CNY | 2.69 | 2.96 | 2.69 | 2.75 | 2.75 | +0.05 (+1.85%) | 42,113,921 |
| 16 Jan 2024 | CNY | 2.72 | 2.72 | 2.66 | 2.7 | 2.7 | -0.02 (-0.74%) | 8,694,400 |
| 15 Jan 2024 | CNY | 2.71 | 2.72 | 2.69 | 2.72 | 2.72 | -0.01 (-0.37%) | 5,622,000 |
| 12 Jan 2024 | CNY | 2.71 | 2.74 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 9,234,900 |
| 11 Jan 2024 | CNY | 2.68 | 2.72 | 2.67 | 2.72 | 2.72 | +0.03 (+1.12%) | 5,734,821 |
| 10 Jan 2024 | CNY | 2.69 | 2.72 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 8,126,045 |
| 9 Jan 2024 | CNY | 2.65 | 2.7 | 2.64 | 2.69 | 2.69 | +0.04 (+1.51%) | 7,080,400 |
| 8 Jan 2024 | CNY | 2.69 | 2.69 | 2.64 | 2.65 | 2.65 | -0.04 (-1.49%) | 7,134,600 |
| 5 Jan 2024 | CNY | 2.73 | 2.75 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 9,091,400 |
| 4 Jan 2024 | CNY | 2.71 | 2.73 | 2.7 | 2.72 | 2.72 | 0.0 (0.0%) | 5,212,800 |
| 3 Jan 2024 | CNY | 2.72 | 2.73 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 5,192,400 |
| 2 Jan 2024 | CNY | 2.7 | 2.75 | 2.69 | 2.72 | 2.72 | +0.03 (+1.12%) | 7,963,744 |
| 29 Dec 2023 | CNY | 2.68 | 2.71 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 4,374,600 |
| 28 Dec 2023 | CNY | 2.67 | 2.7 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 5,875,401 |
| 27 Dec 2023 | CNY | 2.64 | 2.7 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 7,588,440 |
| 26 Dec 2023 | CNY | 2.66 | 2.67 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 5,051,631 |
| 25 Dec 2023 | CNY | 2.69 | 2.71 | 2.64 | 2.65 | 2.65 | -0.05 (-1.85%) | 7,704,400 |
| 22 Dec 2023 | CNY | 2.75 | 2.76 | 2.69 | 2.7 | 2.7 | -0.06 (-2.17%) | 10,224,713 |
| 21 Dec 2023 | CNY | 2.67 | 2.76 | 2.65 | 2.76 | 2.76 | +0.08 (+2.99%) | 12,924,556 |
| 20 Dec 2023 | CNY | 2.71 | 2.76 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 8,326,434 |
| 19 Dec 2023 | CNY | 2.72 | 2.73 | 2.68 | 2.71 | 2.71 | 0.0 (0.0%) | 10,646,541 |
| 18 Dec 2023 | CNY | 2.76 | 2.79 | 2.71 | 2.71 | 2.71 | -0.06 (-2.17%) | 10,961,101 |
| 15 Dec 2023 | CNY | 2.75 | 2.85 | 2.75 | 2.77 | 2.77 | +0.03 (+1.09%) | 16,975,621 |
