| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 4.38 | 4.78 | 4.32 | 4.61 | 4.61 | +0.26 (+5.98%) | 33,137,381 |
| 8 Feb 2024 | CNY | 4.16 | 4.37 | 4.13 | 4.35 | 4.35 | +0.22 (+5.33%) | 23,095,658 |
| 7 Feb 2024 | CNY | 4.18 | 4.29 | 4.02 | 4.13 | 4.13 | -0.06 (-1.43%) | 22,688,844 |
| 6 Feb 2024 | CNY | 4.01 | 4.35 | 3.82 | 4.19 | 4.19 | +0.14 (+3.46%) | 26,663,572 |
| 5 Feb 2024 | CNY | 4.44 | 4.46 | 4.02 | 4.05 | 4.05 | -0.4 (-8.99%) | 32,191,154 |
| 2 Feb 2024 | CNY | 4.39 | 4.77 | 4.29 | 4.45 | 4.45 | +0.06 (+1.37%) | 27,405,777 |
| 1 Feb 2024 | CNY | 4.49 | 4.49 | 4.29 | 4.39 | 4.39 | -0.12 (-2.66%) | 17,992,843 |
| 31 Jan 2024 | CNY | 4.68 | 4.7 | 4.49 | 4.51 | 4.51 | -0.18 (-3.84%) | 16,777,300 |
| 30 Jan 2024 | CNY | 4.8 | 4.88 | 4.66 | 4.69 | 4.69 | -0.11 (-2.29%) | 14,214,000 |
| 29 Jan 2024 | CNY | 4.98 | 4.98 | 4.79 | 4.8 | 4.8 | -0.12 (-2.44%) | 14,524,359 |
| 26 Jan 2024 | CNY | 4.91 | 5.02 | 4.87 | 4.92 | 4.92 | 0.0 (0.0%) | 19,121,360 |
| 25 Jan 2024 | CNY | 4.77 | 4.92 | 4.74 | 4.92 | 4.92 | +0.17 (+3.58%) | 18,849,745 |
| 24 Jan 2024 | CNY | 4.55 | 4.76 | 4.52 | 4.75 | 4.75 | +0.22 (+4.86%) | 26,090,763 |
| 23 Jan 2024 | CNY | 4.47 | 4.58 | 4.37 | 4.53 | 4.53 | +0.03 (+0.67%) | 17,621,300 |
| 22 Jan 2024 | CNY | 4.78 | 4.78 | 4.46 | 4.5 | 4.5 | -0.29 (-6.05%) | 18,362,000 |
| 19 Jan 2024 | CNY | 4.79 | 4.84 | 4.74 | 4.79 | 4.79 | -0.03 (-0.62%) | 13,105,100 |
| 18 Jan 2024 | CNY | 4.85 | 4.88 | 4.64 | 4.82 | 4.82 | -0.08 (-1.63%) | 26,946,958 |
| 17 Jan 2024 | CNY | 5.1 | 5.17 | 4.87 | 4.9 | 4.9 | -0.23 (-4.48%) | 24,209,149 |
| 16 Jan 2024 | CNY | 5.2 | 5.24 | 5.07 | 5.13 | 5.13 | -0.08 (-1.54%) | 23,386,015 |
| 15 Jan 2024 | CNY | 5.08 | 5.22 | 5.07 | 5.21 | 5.21 | +0.13 (+2.56%) | 20,280,005 |
| 12 Jan 2024 | CNY | 5.16 | 5.25 | 5.07 | 5.08 | 5.08 | -0.1 (-1.93%) | 19,889,300 |
| 11 Jan 2024 | CNY | 5.1 | 5.21 | 5.08 | 5.18 | 5.18 | +0.07 (+1.37%) | 24,505,144 |
| 10 Jan 2024 | CNY | 5.07 | 5.14 | 4.97 | 5.11 | 5.11 | +0.05 (+0.99%) | 22,002,797 |
| 9 Jan 2024 | CNY | 4.99 | 5.09 | 4.97 | 5.06 | 5.06 | +0.07 (+1.40%) | 16,674,997 |
| 8 Jan 2024 | CNY | 5.05 | 5.12 | 4.98 | 4.99 | 4.99 | -0.07 (-1.38%) | 14,351,600 |
| 5 Jan 2024 | CNY | 5.1 | 5.16 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 15,576,086 |
| 4 Jan 2024 | CNY | 5.09 | 5.12 | 5.04 | 5.1 | 5.1 | 0.0 (0.0%) | 9,682,450 |
| 3 Jan 2024 | CNY | 5.02 | 5.11 | 5 | 5.1 | 5.1 | +0.07 (+1.39%) | 14,213,250 |
| 2 Jan 2024 | CNY | 4.99 | 5.08 | 4.97 | 5.03 | 5.03 | +0.04 (+0.80%) | 11,081,497 |
| 29 Dec 2023 | CNY | 4.95 | 5.02 | 4.92 | 4.99 | 4.99 | +0.01 (+0.20%) | 11,549,177 |
