| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 5.59 | 5.81 | 5.56 | 5.77 | 5.77 | +0.17 (+3.04%) | 28,989,999 |
| 6 Feb 2024 | CNY | 5.21 | 5.63 | 5.2 | 5.6 | 5.6 | +0.35 (+6.67%) | 23,376,333 |
| 5 Feb 2024 | CNY | 5.29 | 5.41 | 5.07 | 5.25 | 5.25 | -0.07 (-1.32%) | 20,239,452 |
| 2 Feb 2024 | CNY | 5.37 | 5.46 | 5.18 | 5.32 | 5.32 | -0.04 (-0.75%) | 15,126,970 |
| 1 Feb 2024 | CNY | 5.39 | 5.48 | 5.28 | 5.36 | 5.36 | -0.03 (-0.56%) | 11,358,090 |
| 31 Jan 2024 | CNY | 5.46 | 5.52 | 5.36 | 5.39 | 5.39 | -0.11 (-2%) | 13,375,314 |
| 30 Jan 2024 | CNY | 5.54 | 5.63 | 5.48 | 5.5 | 5.5 | -0.06 (-1.08%) | 10,939,618 |
| 29 Jan 2024 | CNY | 5.62 | 5.68 | 5.54 | 5.56 | 5.56 | -0.04 (-0.71%) | 9,896,837 |
| 26 Jan 2024 | CNY | 5.59 | 5.66 | 5.56 | 5.6 | 5.6 | +0.01 (+0.18%) | 11,255,196 |
| 25 Jan 2024 | CNY | 5.47 | 5.6 | 5.43 | 5.59 | 5.59 | +0.12 (+2.19%) | 14,487,500 |
| 24 Jan 2024 | CNY | 5.35 | 5.47 | 5.29 | 5.47 | 5.47 | +0.16 (+3.01%) | 13,290,855 |
| 23 Jan 2024 | CNY | 5.27 | 5.34 | 5.15 | 5.31 | 5.31 | +0.04 (+0.76%) | 12,888,652 |
| 22 Jan 2024 | CNY | 5.5 | 5.51 | 5.2 | 5.27 | 5.27 | -0.23 (-4.18%) | 16,549,128 |
| 19 Jan 2024 | CNY | 5.57 | 5.6 | 5.49 | 5.5 | 5.5 | -0.08 (-1.43%) | 12,210,694 |
| 18 Jan 2024 | CNY | 5.57 | 5.6 | 5.42 | 5.58 | 5.58 | -0.01 (-0.18%) | 16,559,283 |
| 17 Jan 2024 | CNY | 5.68 | 5.68 | 5.59 | 5.59 | 5.59 | -0.11 (-1.93%) | 11,602,553 |
| 16 Jan 2024 | CNY | 5.59 | 5.72 | 5.59 | 5.7 | 5.7 | +0.07 (+1.24%) | 16,490,050 |
| 15 Jan 2024 | CNY | 5.6 | 5.66 | 5.57 | 5.63 | 5.63 | 0.0 (0.0%) | 12,844,881 |
| 12 Jan 2024 | CNY | 5.56 | 5.67 | 5.54 | 5.63 | 5.63 | +0.08 (+1.44%) | 15,454,417 |
| 11 Jan 2024 | CNY | 5.5 | 5.59 | 5.46 | 5.55 | 5.55 | +0.06 (+1.09%) | 10,784,930 |
| 10 Jan 2024 | CNY | 5.49 | 5.55 | 5.45 | 5.49 | 5.49 | -0.01 (-0.18%) | 8,078,663 |
| 9 Jan 2024 | CNY | 5.44 | 5.53 | 5.41 | 5.5 | 5.5 | +0.05 (+0.92%) | 7,726,150 |
| 8 Jan 2024 | CNY | 5.52 | 5.53 | 5.45 | 5.45 | 5.45 | -0.08 (-1.45%) | 8,804,782 |
| 5 Jan 2024 | CNY | 5.56 | 5.6 | 5.51 | 5.53 | 5.53 | -0.05 (-0.90%) | 8,988,010 |
| 4 Jan 2024 | CNY | 5.61 | 5.62 | 5.54 | 5.58 | 5.58 | -0.03 (-0.53%) | 7,184,757 |
| 3 Jan 2024 | CNY | 5.59 | 5.63 | 5.57 | 5.61 | 5.61 | +0.03 (+0.54%) | 7,889,208 |
| 2 Jan 2024 | CNY | 5.55 | 5.61 | 5.54 | 5.58 | 5.58 | +0.01 (+0.18%) | 9,130,997 |
| 29 Dec 2023 | CNY | 5.59 | 5.61 | 5.55 | 5.57 | 5.57 | 0.0 (0.0%) | 7,495,510 |
| 28 Dec 2023 | CNY | 5.45 | 5.57 | 5.42 | 5.57 | 5.57 | +0.12 (+2.20%) | 13,100,956 |
| 27 Dec 2023 | CNY | 5.41 | 5.47 | 5.36 | 5.45 | 5.45 | +0.04 (+0.74%) | 5,693,474 |
