| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 2.72 | 2.72 | 2.57 | 2.69 | 2.69 | -0.01 (-0.37%) | 55,425,336 |
| 6 Feb 2024 | CNY | 2.58 | 2.79 | 2.47 | 2.7 | 2.7 | +0.04 (+1.50%) | 53,862,017 |
| 5 Feb 2024 | CNY | 2.95 | 2.95 | 2.66 | 2.66 | 2.66 | -0.29 (-9.83%) | 51,781,902 |
| 2 Feb 2024 | CNY | 3.08 | 3.12 | 2.85 | 2.95 | 2.95 | -0.12 (-3.91%) | 42,312,490 |
| 1 Feb 2024 | CNY | 3.12 | 3.16 | 3.02 | 3.07 | 3.07 | -0.07 (-2.23%) | 33,518,767 |
| 31 Jan 2024 | CNY | 3.23 | 3.29 | 3.13 | 3.14 | 3.14 | -0.11 (-3.38%) | 24,805,000 |
| 30 Jan 2024 | CNY | 3.31 | 3.36 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 17,573,012 |
| 29 Jan 2024 | CNY | 3.42 | 3.44 | 3.31 | 3.33 | 3.33 | -0.08 (-2.35%) | 20,417,130 |
| 26 Jan 2024 | CNY | 3.3 | 3.42 | 3.3 | 3.41 | 3.41 | +0.09 (+2.71%) | 21,813,648 |
| 25 Jan 2024 | CNY | 3.19 | 3.32 | 3.18 | 3.32 | 3.32 | +0.15 (+4.73%) | 23,083,864 |
| 24 Jan 2024 | CNY | 3.08 | 3.18 | 3.04 | 3.17 | 3.17 | +0.1 (+3.26%) | 27,623,734 |
| 23 Jan 2024 | CNY | 3.09 | 3.13 | 3.01 | 3.07 | 3.07 | -0.03 (-0.97%) | 32,809,164 |
| 22 Jan 2024 | CNY | 3.27 | 3.27 | 3.06 | 3.1 | 3.1 | -0.19 (-5.78%) | 22,943,010 |
| 19 Jan 2024 | CNY | 3.33 | 3.35 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 14,437,970 |
| 18 Jan 2024 | CNY | 3.37 | 3.39 | 3.22 | 3.33 | 3.33 | -0.06 (-1.77%) | 23,884,870 |
| 17 Jan 2024 | CNY | 3.47 | 3.48 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 13,865,301 |
| 16 Jan 2024 | CNY | 3.54 | 3.54 | 3.39 | 3.48 | 3.48 | -0.06 (-1.69%) | 24,400,371 |
| 15 Jan 2024 | CNY | 3.55 | 3.59 | 3.52 | 3.54 | 3.54 | -0.02 (-0.56%) | 17,199,779 |
| 12 Jan 2024 | CNY | 3.49 | 3.61 | 3.49 | 3.56 | 3.56 | +0.05 (+1.42%) | 20,920,093 |
| 11 Jan 2024 | CNY | 3.49 | 3.53 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 13,915,681 |
| 10 Jan 2024 | CNY | 3.54 | 3.54 | 3.46 | 3.49 | 3.49 | -0.05 (-1.41%) | 12,875,481 |
| 9 Jan 2024 | CNY | 3.52 | 3.55 | 3.49 | 3.54 | 3.54 | -0.01 (-0.28%) | 21,749,253 |
| 8 Jan 2024 | CNY | 3.6 | 3.61 | 3.53 | 3.55 | 3.55 | -0.06 (-1.66%) | 19,609,710 |
| 5 Jan 2024 | CNY | 3.64 | 3.68 | 3.58 | 3.61 | 3.61 | -0.03 (-0.82%) | 23,103,830 |
| 4 Jan 2024 | CNY | 3.65 | 3.68 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 21,087,076 |
| 3 Jan 2024 | CNY | 3.59 | 3.65 | 3.57 | 3.64 | 3.64 | +0.03 (+0.83%) | 23,933,930 |
| 2 Jan 2024 | CNY | 3.46 | 3.61 | 3.45 | 3.61 | 3.61 | +0.15 (+4.34%) | 35,441,531 |
| 29 Dec 2023 | CNY | 3.48 | 3.51 | 3.46 | 3.46 | 3.46 | -0.03 (-0.86%) | 20,925,790 |
| 28 Dec 2023 | CNY | 3.49 | 3.51 | 3.45 | 3.49 | 3.49 | +0.01 (+0.29%) | 22,358,630 |
| 27 Dec 2023 | CNY | 3.46 | 3.51 | 3.44 | 3.48 | 3.48 | +0.05 (+1.46%) | 22,932,333 |
