| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 4 | 4.17 | 4 | 4.09 | 4.09 | +0.17 (+4.34%) | 17,445,036 |
| 8 Feb 2024 | CNY | 3.65 | 3.93 | 3.52 | 3.92 | 3.92 | +0.32 (+8.89%) | 23,246,882 |
| 7 Feb 2024 | CNY | 3.82 | 3.88 | 3.51 | 3.6 | 3.6 | -0.26 (-6.74%) | 27,888,078 |
| 6 Feb 2024 | CNY | 3.91 | 4.04 | 3.62 | 3.86 | 3.86 | -0.16 (-3.98%) | 24,097,200 |
| 5 Feb 2024 | CNY | 4.44 | 4.45 | 4.02 | 4.02 | 4.02 | -0.45 (-10.07%) | 15,333,284 |
| 2 Feb 2024 | CNY | 4.69 | 4.89 | 4.31 | 4.47 | 4.47 | -0.2 (-4.28%) | 12,089,700 |
| 1 Feb 2024 | CNY | 4.8 | 4.82 | 4.56 | 4.67 | 4.67 | -0.16 (-3.31%) | 12,039,200 |
| 31 Jan 2024 | CNY | 5.11 | 5.17 | 4.8 | 4.83 | 4.83 | -0.32 (-6.21%) | 11,028,500 |
| 30 Jan 2024 | CNY | 5.36 | 5.38 | 5.13 | 5.15 | 5.15 | -0.25 (-4.63%) | 7,689,000 |
| 29 Jan 2024 | CNY | 5.53 | 5.54 | 5.37 | 5.4 | 5.4 | -0.13 (-2.35%) | 8,875,701 |
| 26 Jan 2024 | CNY | 5.42 | 5.61 | 5.39 | 5.53 | 5.53 | +0.1 (+1.84%) | 8,080,460 |
| 25 Jan 2024 | CNY | 5.23 | 5.43 | 5.17 | 5.43 | 5.43 | +0.24 (+4.62%) | 9,631,000 |
| 24 Jan 2024 | CNY | 4.99 | 5.19 | 4.92 | 5.19 | 5.19 | +0.22 (+4.43%) | 11,387,801 |
| 23 Jan 2024 | CNY | 5.08 | 5.16 | 4.8 | 4.97 | 4.97 | -0.09 (-1.78%) | 11,757,585 |
| 22 Jan 2024 | CNY | 5.51 | 5.53 | 5.03 | 5.06 | 5.06 | -0.45 (-8.17%) | 9,161,900 |
| 19 Jan 2024 | CNY | 5.55 | 5.62 | 5.47 | 5.51 | 5.51 | -0.06 (-1.08%) | 6,273,600 |
| 18 Jan 2024 | CNY | 5.71 | 5.73 | 5.38 | 5.57 | 5.57 | -0.16 (-2.79%) | 11,785,000 |
| 17 Jan 2024 | CNY | 5.87 | 5.95 | 5.71 | 5.73 | 5.73 | -0.16 (-2.72%) | 8,158,000 |
| 16 Jan 2024 | CNY | 5.95 | 5.97 | 5.82 | 5.89 | 5.89 | -0.06 (-1.01%) | 10,486,700 |
| 15 Jan 2024 | CNY | 5.82 | 6 | 5.82 | 5.95 | 5.95 | +0.07 (+1.19%) | 10,124,240 |
| 12 Jan 2024 | CNY | 5.95 | 6 | 5.86 | 5.88 | 5.88 | -0.07 (-1.18%) | 9,927,500 |
| 11 Jan 2024 | CNY | 5.98 | 6 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 10,759,000 |
| 10 Jan 2024 | CNY | 5.93 | 6.01 | 5.85 | 5.95 | 5.95 | -0.03 (-0.50%) | 10,512,101 |
| 9 Jan 2024 | CNY | 5.81 | 5.99 | 5.8 | 5.98 | 5.98 | +0.19 (+3.28%) | 10,425,200 |
| 8 Jan 2024 | CNY | 5.85 | 5.91 | 5.78 | 5.79 | 5.79 | -0.06 (-1.03%) | 5,623,001 |
| 5 Jan 2024 | CNY | 5.95 | 5.99 | 5.83 | 5.85 | 5.85 | -0.1 (-1.68%) | 6,189,100 |
| 4 Jan 2024 | CNY | 5.86 | 5.98 | 5.84 | 5.95 | 5.95 | +0.11 (+1.88%) | 9,074,700 |
| 3 Jan 2024 | CNY | 5.76 | 5.95 | 5.74 | 5.84 | 5.84 | +0.08 (+1.39%) | 9,225,690 |
| 2 Jan 2024 | CNY | 5.62 | 5.8 | 5.61 | 5.76 | 5.76 | +0.14 (+2.49%) | 9,682,200 |
| 29 Dec 2023 | CNY | 5.68 | 5.71 | 5.6 | 5.62 | 5.62 | -0.07 (-1.23%) | 9,516,189 |
