| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 2.61 | 2.73 | 2.6 | 2.71 | 2.71 | +0.06 (+2.26%) | 132,096,257 |
| 6 Feb 2024 | CNY | 2.53 | 2.71 | 2.5 | 2.65 | 2.65 | +0.11 (+4.33%) | 98,275,121 |
| 5 Feb 2024 | CNY | 2.63 | 2.65 | 2.49 | 2.54 | 2.54 | -0.13 (-4.87%) | 116,384,389 |
| 2 Feb 2024 | CNY | 2.76 | 2.8 | 2.6 | 2.67 | 2.67 | -0.1 (-3.61%) | 88,486,545 |
| 1 Feb 2024 | CNY | 2.8 | 2.87 | 2.75 | 2.77 | 2.77 | -0.06 (-2.12%) | 74,288,899 |
| 31 Jan 2024 | CNY | 2.88 | 2.94 | 2.81 | 2.83 | 2.83 | -0.07 (-2.41%) | 81,585,369 |
| 30 Jan 2024 | CNY | 2.9 | 2.97 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 86,410,189 |
| 29 Jan 2024 | CNY | 2.92 | 3 | 2.9 | 2.91 | 2.91 | -0.01 (-0.34%) | 113,530,521 |
| 26 Jan 2024 | CNY | 3 | 3.06 | 2.89 | 2.92 | 2.92 | -0.05 (-1.68%) | 127,556,901 |
| 25 Jan 2024 | CNY | 2.71 | 2.97 | 2.69 | 2.97 | 2.97 | +0.27 (+10%) | 130,488,099 |
| 24 Jan 2024 | CNY | 2.58 | 2.71 | 2.57 | 2.7 | 2.7 | +0.13 (+5.06%) | 69,299,600 |
| 23 Jan 2024 | CNY | 2.55 | 2.59 | 2.49 | 2.57 | 2.57 | +0.01 (+0.39%) | 46,640,854 |
| 22 Jan 2024 | CNY | 2.7 | 2.7 | 2.53 | 2.56 | 2.56 | -0.13 (-4.83%) | 51,737,200 |
| 19 Jan 2024 | CNY | 2.72 | 2.73 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 28,931,199 |
| 18 Jan 2024 | CNY | 2.73 | 2.74 | 2.65 | 2.73 | 2.73 | -0.02 (-0.73%) | 53,564,079 |
| 17 Jan 2024 | CNY | 2.79 | 2.81 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 37,406,022 |
| 16 Jan 2024 | CNY | 2.82 | 2.82 | 2.75 | 2.79 | 2.79 | -0.04 (-1.41%) | 54,058,897 |
| 15 Jan 2024 | CNY | 2.78 | 2.83 | 2.76 | 2.83 | 2.83 | +0.06 (+2.17%) | 54,890,210 |
| 12 Jan 2024 | CNY | 2.8 | 2.86 | 2.75 | 2.77 | 2.77 | -0.03 (-1.07%) | 44,341,821 |
| 11 Jan 2024 | CNY | 2.75 | 2.82 | 2.73 | 2.8 | 2.8 | +0.04 (+1.45%) | 62,456,228 |
| 10 Jan 2024 | CNY | 2.73 | 2.78 | 2.7 | 2.76 | 2.76 | +0.02 (+0.73%) | 55,594,560 |
| 9 Jan 2024 | CNY | 2.67 | 2.76 | 2.65 | 2.74 | 2.74 | +0.07 (+2.62%) | 66,412,140 |
| 8 Jan 2024 | CNY | 2.72 | 2.74 | 2.65 | 2.67 | 2.67 | -0.05 (-1.84%) | 56,035,038 |
| 5 Jan 2024 | CNY | 2.74 | 2.78 | 2.7 | 2.72 | 2.72 | -0.02 (-0.73%) | 42,546,100 |
| 4 Jan 2024 | CNY | 2.76 | 2.77 | 2.7 | 2.74 | 2.74 | -0.02 (-0.72%) | 46,975,307 |
| 3 Jan 2024 | CNY | 2.69 | 2.79 | 2.68 | 2.76 | 2.76 | +0.06 (+2.22%) | 76,147,201 |
| 2 Jan 2024 | CNY | 2.59 | 2.73 | 2.59 | 2.7 | 2.7 | +0.11 (+4.25%) | 116,566,748 |
| 29 Dec 2023 | CNY | 2.59 | 2.61 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 45,585,744 |
| 28 Dec 2023 | CNY | 2.49 | 2.63 | 2.48 | 2.6 | 2.6 | +0.1 (+4%) | 86,608,343 |
| 27 Dec 2023 | CNY | 2.47 | 2.5 | 2.45 | 2.5 | 2.5 | +0.03 (+1.21%) | 36,104,101 |
