| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 2.5 | 2.5 | 2.4 | 2.42 | 2.42 | -0.04 (-1.63%) | 70,710,256 |
| 8 Feb 2024 | CNY | 2.45 | 2.54 | 2.43 | 2.46 | 2.46 | +0.01 (+0.41%) | 106,453,949 |
| 7 Feb 2024 | CNY | 2.3 | 2.46 | 2.28 | 2.45 | 2.45 | +0.15 (+6.52%) | 114,776,754 |
| 6 Feb 2024 | CNY | 2.21 | 2.33 | 2.18 | 2.3 | 2.3 | +0.08 (+3.60%) | 74,836,180 |
| 5 Feb 2024 | CNY | 2.28 | 2.29 | 2.17 | 2.22 | 2.22 | -0.06 (-2.63%) | 77,128,661 |
| 2 Feb 2024 | CNY | 2.3 | 2.36 | 2.22 | 2.28 | 2.28 | -0.02 (-0.87%) | 71,107,688 |
| 1 Feb 2024 | CNY | 2.33 | 2.35 | 2.28 | 2.3 | 2.3 | -0.05 (-2.13%) | 45,593,165 |
| 31 Jan 2024 | CNY | 2.38 | 2.41 | 2.33 | 2.35 | 2.35 | -0.05 (-2.08%) | 48,498,695 |
| 30 Jan 2024 | CNY | 2.43 | 2.46 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 51,909,212 |
| 29 Jan 2024 | CNY | 2.47 | 2.48 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 57,700,962 |
| 26 Jan 2024 | CNY | 2.44 | 2.47 | 2.41 | 2.46 | 2.46 | +0.02 (+0.82%) | 67,347,486 |
| 25 Jan 2024 | CNY | 2.34 | 2.45 | 2.33 | 2.44 | 2.44 | +0.09 (+3.83%) | 63,347,561 |
| 24 Jan 2024 | CNY | 2.25 | 2.35 | 2.24 | 2.35 | 2.35 | +0.12 (+5.38%) | 53,464,059 |
| 23 Jan 2024 | CNY | 2.19 | 2.25 | 2.16 | 2.23 | 2.23 | +0.03 (+1.36%) | 41,555,039 |
| 22 Jan 2024 | CNY | 2.33 | 2.33 | 2.17 | 2.2 | 2.2 | -0.13 (-5.58%) | 55,486,268 |
| 19 Jan 2024 | CNY | 2.33 | 2.35 | 2.31 | 2.33 | 2.33 | -0.01 (-0.43%) | 23,826,010 |
| 18 Jan 2024 | CNY | 2.37 | 2.37 | 2.26 | 2.34 | 2.34 | -0.03 (-1.27%) | 56,821,401 |
| 17 Jan 2024 | CNY | 2.42 | 2.43 | 2.36 | 2.37 | 2.37 | -0.05 (-2.07%) | 28,623,771 |
| 16 Jan 2024 | CNY | 2.43 | 2.44 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 35,781,798 |
| 15 Jan 2024 | CNY | 2.43 | 2.46 | 2.42 | 2.43 | 2.43 | +0.02 (+0.83%) | 41,181,160 |
| 12 Jan 2024 | CNY | 2.4 | 2.47 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 38,253,880 |
| 11 Jan 2024 | CNY | 2.36 | 2.42 | 2.35 | 2.4 | 2.4 | +0.04 (+1.69%) | 32,160,500 |
| 10 Jan 2024 | CNY | 2.36 | 2.37 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 19,567,600 |
| 9 Jan 2024 | CNY | 2.37 | 2.38 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 31,556,485 |
| 8 Jan 2024 | CNY | 2.44 | 2.45 | 2.37 | 2.37 | 2.37 | -0.07 (-2.87%) | 42,566,080 |
| 5 Jan 2024 | CNY | 2.43 | 2.47 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 45,997,640 |
| 4 Jan 2024 | CNY | 2.42 | 2.46 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 29,844,484 |
| 3 Jan 2024 | CNY | 2.39 | 2.43 | 2.39 | 2.42 | 2.42 | +0.03 (+1.26%) | 39,847,101 |
| 2 Jan 2024 | CNY | 2.35 | 2.41 | 2.34 | 2.39 | 2.39 | +0.05 (+2.14%) | 48,426,896 |
| 29 Dec 2023 | CNY | 2.36 | 2.37 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 26,997,128 |
