| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 2.89 | 2.93 | 2.71 | 2.8 | 2.8 | -0.07 (-2.44%) | 13,671,829 |
| 1 Feb 2024 | CNY | 2.94 | 2.94 | 2.85 | 2.87 | 2.87 | -0.05 (-1.71%) | 13,106,548 |
| 31 Jan 2024 | CNY | 2.98 | 3.02 | 2.9 | 2.92 | 2.92 | -0.08 (-2.67%) | 12,546,516 |
| 30 Jan 2024 | CNY | 3.04 | 3.09 | 2.98 | 3 | 3 | -0.06 (-1.96%) | 9,740,716 |
| 29 Jan 2024 | CNY | 3.17 | 3.18 | 3.04 | 3.06 | 3.06 | -0.1 (-3.16%) | 10,286,960 |
| 26 Jan 2024 | CNY | 3.06 | 3.17 | 3.06 | 3.16 | 3.16 | +0.09 (+2.93%) | 11,716,035 |
| 25 Jan 2024 | CNY | 2.93 | 3.07 | 2.92 | 3.07 | 3.07 | +0.14 (+4.78%) | 13,438,365 |
| 24 Jan 2024 | CNY | 2.87 | 2.94 | 2.81 | 2.93 | 2.93 | +0.07 (+2.45%) | 12,538,540 |
| 23 Jan 2024 | CNY | 2.82 | 2.89 | 2.75 | 2.86 | 2.86 | +0.05 (+1.78%) | 10,794,628 |
| 22 Jan 2024 | CNY | 2.96 | 2.97 | 2.8 | 2.81 | 2.81 | -0.14 (-4.75%) | 12,169,180 |
| 19 Jan 2024 | CNY | 2.95 | 3 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 10,587,900 |
| 18 Jan 2024 | CNY | 3 | 3.02 | 2.88 | 2.97 | 2.97 | -0.06 (-1.98%) | 16,009,680 |
| 17 Jan 2024 | CNY | 3.08 | 3.14 | 3.03 | 3.03 | 3.03 | -0.06 (-1.94%) | 8,943,660 |
| 16 Jan 2024 | CNY | 3.11 | 3.13 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 6,520,845 |
| 15 Jan 2024 | CNY | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.02 (-0.64%) | 6,096,400 |
| 12 Jan 2024 | CNY | 3.13 | 3.19 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 5,974,388 |
| 11 Jan 2024 | CNY | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 7,845,600 |
| 10 Jan 2024 | CNY | 3.18 | 3.2 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 5,954,437 |
| 9 Jan 2024 | CNY | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | +0.02 (+0.63%) | 5,772,263 |
| 8 Jan 2024 | CNY | 3.24 | 3.24 | 3.15 | 3.16 | 3.16 | -0.08 (-2.47%) | 8,322,066 |
| 5 Jan 2024 | CNY | 3.22 | 3.29 | 3.2 | 3.24 | 3.24 | +0.02 (+0.62%) | 11,679,863 |
| 4 Jan 2024 | CNY | 3.22 | 3.25 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 6,754,166 |
| 3 Jan 2024 | CNY | 3.17 | 3.23 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 8,532,203 |
| 2 Jan 2024 | CNY | 3.18 | 3.21 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 7,674,700 |
| 29 Dec 2023 | CNY | 3.18 | 3.18 | 3.15 | 3.17 | 3.17 | -0.01 (-0.31%) | 5,563,700 |
| 28 Dec 2023 | CNY | 3.11 | 3.18 | 3.1 | 3.18 | 3.18 | +0.07 (+2.25%) | 6,405,354 |
| 27 Dec 2023 | CNY | 3.1 | 3.12 | 3.06 | 3.11 | 3.11 | +0.01 (+0.32%) | 5,952,195 |
| 26 Dec 2023 | CNY | 3.12 | 3.14 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 4,749,180 |
| 25 Dec 2023 | CNY | 3.16 | 3.16 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 6,210,280 |
| 22 Dec 2023 | CNY | 3.16 | 3.19 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 7,805,137 |
