| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 2.59 | 2.67 | 2.5 | 2.54 | 2.54 | -0.05 (-1.93%) | 59,588,507 |
| 6 Feb 2024 | CNY | 2.46 | 2.66 | 2.44 | 2.59 | 2.59 | +0.13 (+5.28%) | 63,521,120 |
| 5 Feb 2024 | CNY | 2.6 | 2.62 | 2.4 | 2.46 | 2.46 | -0.18 (-6.82%) | 65,036,743 |
| 2 Feb 2024 | CNY | 2.71 | 2.73 | 2.54 | 2.64 | 2.64 | -0.07 (-2.58%) | 70,393,577 |
| 1 Feb 2024 | CNY | 2.75 | 2.83 | 2.7 | 2.71 | 2.71 | -0.08 (-2.87%) | 73,389,065 |
| 31 Jan 2024 | CNY | 2.75 | 3.06 | 2.72 | 2.79 | 2.79 | -0.01 (-0.36%) | 131,512,384 |
| 30 Jan 2024 | CNY | 2.8 | 2.94 | 2.8 | 2.8 | 2.8 | -0.31 (-9.97%) | 193,573,180 |
| 29 Jan 2024 | CNY | 3.17 | 3.24 | 3.11 | 3.11 | 3.11 | -0.35 (-10.12%) | 47,436,480 |
| 26 Jan 2024 | CNY | 3.61 | 3.76 | 3.38 | 3.46 | 3.46 | +0.04 (+1.17%) | 325,979,454 |
| 25 Jan 2024 | CNY | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | +0.31 (+9.97%) | 27,588,428 |
| 24 Jan 2024 | CNY | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | +0.28 (+9.89%) | 7,323,223 |
| 23 Jan 2024 | CNY | 2.58 | 2.83 | 2.56 | 2.83 | 2.83 | +0.26 (+10.12%) | 21,759,618 |
| 22 Jan 2024 | CNY | 2.68 | 2.71 | 2.55 | 2.57 | 2.57 | -0.12 (-4.46%) | 23,045,601 |
| 19 Jan 2024 | CNY | 2.71 | 2.73 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 14,014,040 |
| 18 Jan 2024 | CNY | 2.68 | 2.73 | 2.63 | 2.73 | 2.73 | +0.03 (+1.11%) | 28,172,860 |
| 17 Jan 2024 | CNY | 2.78 | 2.8 | 2.7 | 2.7 | 2.7 | -0.07 (-2.53%) | 16,523,300 |
| 16 Jan 2024 | CNY | 2.8 | 2.82 | 2.74 | 2.77 | 2.77 | -0.02 (-0.72%) | 17,685,100 |
| 15 Jan 2024 | CNY | 2.75 | 2.82 | 2.74 | 2.79 | 2.79 | +0.03 (+1.09%) | 15,076,960 |
| 12 Jan 2024 | CNY | 2.83 | 2.84 | 2.76 | 2.76 | 2.76 | -0.08 (-2.82%) | 16,694,800 |
| 11 Jan 2024 | CNY | 2.76 | 2.85 | 2.75 | 2.84 | 2.84 | +0.08 (+2.90%) | 21,638,540 |
| 10 Jan 2024 | CNY | 2.75 | 2.78 | 2.72 | 2.76 | 2.76 | 0.0 (0.0%) | 14,079,940 |
| 9 Jan 2024 | CNY | 2.74 | 2.81 | 2.72 | 2.76 | 2.76 | +0.02 (+0.73%) | 17,833,990 |
| 8 Jan 2024 | CNY | 2.77 | 2.79 | 2.74 | 2.74 | 2.74 | -0.04 (-1.44%) | 16,732,296 |
| 5 Jan 2024 | CNY | 2.81 | 2.83 | 2.76 | 2.78 | 2.78 | -0.03 (-1.07%) | 17,780,920 |
| 4 Jan 2024 | CNY | 2.84 | 2.84 | 2.78 | 2.81 | 2.81 | -0.03 (-1.06%) | 13,481,856 |
| 3 Jan 2024 | CNY | 2.82 | 2.86 | 2.81 | 2.84 | 2.84 | +0.01 (+0.35%) | 14,360,760 |
| 2 Jan 2024 | CNY | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 15,612,600 |
| 29 Dec 2023 | CNY | 2.93 | 2.97 | 2.86 | 2.87 | 2.87 | -0.07 (-2.38%) | 25,732,672 |
| 28 Dec 2023 | CNY | 2.84 | 2.98 | 2.83 | 2.94 | 2.94 | +0.09 (+3.16%) | 27,738,188 |
| 27 Dec 2023 | CNY | 2.83 | 2.94 | 2.81 | 2.85 | 2.85 | +0.02 (+0.71%) | 23,146,746 |
