| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 2.51 | 2.53 | 2.44 | 2.45 | 2.45 | -0.06 (-2.39%) | 28,814,800 |
| 30 Jan 2024 | CNY | 2.55 | 2.58 | 2.5 | 2.51 | 2.51 | -0.06 (-2.33%) | 27,949,000 |
| 29 Jan 2024 | CNY | 2.6 | 2.61 | 2.55 | 2.57 | 2.57 | -0.02 (-0.77%) | 23,649,253 |
| 26 Jan 2024 | CNY | 2.55 | 2.61 | 2.55 | 2.59 | 2.59 | +0.03 (+1.17%) | 27,640,800 |
| 25 Jan 2024 | CNY | 2.47 | 2.57 | 2.46 | 2.56 | 2.56 | +0.08 (+3.23%) | 28,644,574 |
| 24 Jan 2024 | CNY | 2.43 | 2.49 | 2.38 | 2.48 | 2.48 | +0.05 (+2.06%) | 31,036,700 |
| 23 Jan 2024 | CNY | 2.39 | 2.44 | 2.34 | 2.43 | 2.43 | +0.03 (+1.25%) | 29,419,746 |
| 22 Jan 2024 | CNY | 2.52 | 2.53 | 2.38 | 2.4 | 2.4 | -0.13 (-5.14%) | 34,177,574 |
| 19 Jan 2024 | CNY | 2.54 | 2.54 | 2.51 | 2.53 | 2.53 | 0.0 (0.0%) | 19,165,150 |
| 18 Jan 2024 | CNY | 2.57 | 2.57 | 2.46 | 2.53 | 2.53 | -0.05 (-1.94%) | 42,474,562 |
| 17 Jan 2024 | CNY | 2.63 | 2.64 | 2.58 | 2.58 | 2.58 | -0.07 (-2.64%) | 23,901,780 |
| 16 Jan 2024 | CNY | 2.66 | 2.67 | 2.61 | 2.65 | 2.65 | -0.01 (-0.38%) | 19,486,780 |
| 15 Jan 2024 | CNY | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 19,995,600 |
| 12 Jan 2024 | CNY | 2.65 | 2.7 | 2.65 | 2.66 | 2.66 | 0.0 (0.0%) | 23,850,500 |
| 11 Jan 2024 | CNY | 2.64 | 2.68 | 2.62 | 2.66 | 2.66 | +0.02 (+0.76%) | 21,485,800 |
| 10 Jan 2024 | CNY | 2.66 | 2.67 | 2.63 | 2.64 | 2.64 | -0.02 (-0.75%) | 15,362,611 |
| 9 Jan 2024 | CNY | 2.63 | 2.68 | 2.61 | 2.66 | 2.66 | +0.02 (+0.76%) | 20,274,566 |
| 8 Jan 2024 | CNY | 2.68 | 2.7 | 2.63 | 2.64 | 2.64 | -0.05 (-1.86%) | 21,712,500 |
| 5 Jan 2024 | CNY | 2.7 | 2.73 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 18,955,500 |
| 4 Jan 2024 | CNY | 2.7 | 2.71 | 2.68 | 2.7 | 2.7 | -0.01 (-0.37%) | 16,210,659 |
| 3 Jan 2024 | CNY | 2.71 | 2.73 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 23,430,259 |
| 2 Jan 2024 | CNY | 2.68 | 2.73 | 2.68 | 2.72 | 2.72 | +0.03 (+1.12%) | 28,175,500 |
| 29 Dec 2023 | CNY | 2.68 | 2.7 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 18,439,707 |
| 28 Dec 2023 | CNY | 2.65 | 2.7 | 2.64 | 2.69 | 2.69 | +0.04 (+1.51%) | 23,150,800 |
| 27 Dec 2023 | CNY | 2.62 | 2.65 | 2.59 | 2.65 | 2.65 | +0.04 (+1.53%) | 20,447,895 |
| 26 Dec 2023 | CNY | 2.61 | 2.63 | 2.61 | 2.61 | 2.61 | -0.01 (-0.38%) | 12,247,220 |
| 25 Dec 2023 | CNY | 2.62 | 2.63 | 2.6 | 2.62 | 2.62 | 0.0 (0.0%) | 11,797,242 |
| 22 Dec 2023 | CNY | 2.62 | 2.64 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 21,385,933 |
| 21 Dec 2023 | CNY | 2.6 | 2.62 | 2.57 | 2.62 | 2.62 | +0.02 (+0.77%) | 20,014,717 |
| 20 Dec 2023 | CNY | 2.62 | 2.64 | 2.6 | 2.6 | 2.6 | -0.01 (-0.38%) | 16,046,604 |
