| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 2,556,300 |
| 1 Feb 2024 | CNY | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 963,100 |
| 31 Jan 2024 | CNY | 3.61 | 3.64 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 5,796,500 |
| 30 Jan 2024 | CNY | 3.89 | 3.91 | 3.73 | 3.8 | 3.8 | -0.11 (-2.81%) | 15,908,400 |
| 29 Jan 2024 | CNY | 3.92 | 4.02 | 3.86 | 3.91 | 3.91 | -0.07 (-1.76%) | 16,127,802 |
| 26 Jan 2024 | CNY | 3.99 | 4.11 | 3.98 | 3.98 | 3.98 | -0.03 (-0.75%) | 12,838,400 |
| 25 Jan 2024 | CNY | 4.01 | 4.03 | 3.96 | 4.01 | 4.01 | 0.0 (0.0%) | 12,416,700 |
| 24 Jan 2024 | CNY | 4.01 | 4.05 | 3.85 | 4.01 | 4.01 | +0.06 (+1.52%) | 17,170,704 |
| 23 Jan 2024 | CNY | 3.9 | 4.02 | 3.83 | 3.95 | 3.95 | -0.03 (-0.75%) | 16,026,402 |
| 22 Jan 2024 | CNY | 4.18 | 4.19 | 3.98 | 3.98 | 3.98 | -0.21 (-5.01%) | 20,820,800 |
| 19 Jan 2024 | CNY | 4.06 | 4.23 | 4.02 | 4.19 | 4.19 | +0.13 (+3.20%) | 22,600,000 |
| 18 Jan 2024 | CNY | 3.99 | 4.06 | 3.87 | 4.06 | 4.06 | +0.04 (+1.00%) | 22,753,400 |
| 17 Jan 2024 | CNY | 4.14 | 4.16 | 3.98 | 4.02 | 4.02 | -0.12 (-2.90%) | 19,238,807 |
| 16 Jan 2024 | CNY | 4.2 | 4.27 | 4.07 | 4.14 | 4.14 | -0.1 (-2.36%) | 24,269,112 |
| 15 Jan 2024 | CNY | 4.2 | 4.38 | 4.14 | 4.24 | 4.24 | -0.01 (-0.24%) | 21,920,300 |
| 12 Jan 2024 | CNY | 4.21 | 4.3 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 20,216,604 |
| 11 Jan 2024 | CNY | 4.27 | 4.31 | 4.13 | 4.2 | 4.2 | -0.06 (-1.41%) | 23,392,399 |
| 10 Jan 2024 | CNY | 4.21 | 4.33 | 4.16 | 4.26 | 4.26 | +0.06 (+1.43%) | 25,787,902 |
| 9 Jan 2024 | CNY | 4.13 | 4.23 | 4.02 | 4.2 | 4.2 | +0.03 (+0.72%) | 26,867,702 |
| 8 Jan 2024 | CNY | 4.32 | 4.37 | 4.17 | 4.17 | 4.17 | -0.22 (-5.01%) | 29,377,300 |
| 5 Jan 2024 | CNY | 4.23 | 4.39 | 4.15 | 4.39 | 4.39 | +0.19 (+4.52%) | 37,562,439 |
| 4 Jan 2024 | CNY | 4.24 | 4.37 | 4.15 | 4.2 | 4.2 | +0.04 (+0.96%) | 45,580,257 |
| 3 Jan 2024 | CNY | 4.13 | 4.2 | 3.96 | 4.16 | 4.16 | +0.02 (+0.48%) | 63,033,226 |
| 2 Jan 2024 | CNY | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | +0.2 (+5.08%) | 3,216,400 |
| 29 Dec 2023 | CNY | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | +0.19 (+5.07%) | 31,937,402 |
| 28 Dec 2023 | CNY | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.18 (+5.04%) | 1,522,400 |
| 27 Dec 2023 | CNY | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | +0.17 (+5%) | 1,389,800 |
| 26 Dec 2023 | CNY | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | +0.16 (+4.94%) | 4,254,402 |
| 25 Dec 2023 | CNY | 3.34 | 3.39 | 3.24 | 3.24 | 3.24 | -0.17 (-4.99%) | 23,939,202 |
| 22 Dec 2023 | CNY | 3.53 | 3.55 | 3.39 | 3.41 | 3.41 | -0.16 (-4.48%) | 22,276,848 |
