| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 3.7 | 4.06 | 3.65 | 4.06 | 4.06 | +0.37 (+10.03%) | 36,896,245 |
| 8 Feb 2024 | CNY | 3.33 | 3.72 | 3.22 | 3.69 | 3.69 | +0.11 (+3.07%) | 44,439,081 |
| 7 Feb 2024 | CNY | 4.01 | 4.03 | 3.58 | 3.58 | 3.58 | -0.4 (-10.05%) | 36,426,700 |
| 6 Feb 2024 | CNY | 3.99 | 4.22 | 3.94 | 3.98 | 3.98 | -0.4 (-9.13%) | 32,560,419 |
| 5 Feb 2024 | CNY | 4.86 | 4.94 | 4.38 | 4.38 | 4.38 | -0.49 (-10.06%) | 14,884,221 |
| 2 Feb 2024 | CNY | 5.25 | 5.32 | 4.68 | 4.87 | 4.87 | -0.33 (-6.35%) | 23,141,200 |
| 1 Feb 2024 | CNY | 5.35 | 5.51 | 5.18 | 5.2 | 5.2 | -0.18 (-3.35%) | 20,012,643 |
| 31 Jan 2024 | CNY | 5.89 | 5.89 | 5.3 | 5.38 | 5.38 | -0.48 (-8.19%) | 24,898,400 |
| 30 Jan 2024 | CNY | 6.12 | 6.16 | 5.85 | 5.86 | 5.86 | -0.24 (-3.93%) | 19,192,000 |
| 29 Jan 2024 | CNY | 6.55 | 6.69 | 6.07 | 6.1 | 6.1 | -0.45 (-6.87%) | 28,228,500 |
| 26 Jan 2024 | CNY | 6.55 | 6.8 | 6.52 | 6.55 | 6.55 | +0.04 (+0.61%) | 32,810,891 |
| 25 Jan 2024 | CNY | 6.5 | 6.58 | 6.3 | 6.51 | 6.51 | +0.07 (+1.09%) | 38,972,604 |
| 24 Jan 2024 | CNY | 6.11 | 6.63 | 6.08 | 6.44 | 6.44 | +0.24 (+3.87%) | 61,566,306 |
| 23 Jan 2024 | CNY | 6.39 | 6.44 | 6.07 | 6.2 | 6.2 | -0.54 (-8.01%) | 62,598,815 |
| 22 Jan 2024 | CNY | 7.15 | 7.33 | 6.74 | 6.74 | 6.74 | -0.75 (-10.01%) | 67,046,570 |
| 19 Jan 2024 | CNY | 7.48 | 8.2 | 7.48 | 7.49 | 7.49 | -0.37 (-4.71%) | 94,416,296 |
| 18 Jan 2024 | CNY | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.87 (-9.97%) | 8,148,300 |
| 17 Jan 2024 | CNY | 9.31 | 10.24 | 8.73 | 8.73 | 8.73 | -0.58 (-6.23%) | 131,177,262 |
| 16 Jan 2024 | CNY | 8.27 | 9.31 | 8 | 9.31 | 9.31 | +0.85 (+10.05%) | 116,393,551 |
| 15 Jan 2024 | CNY | 8.46 | 8.46 | 8.08 | 8.46 | 8.46 | +0.77 (+10.01%) | 108,763,050 |
| 12 Jan 2024 | CNY | 6.98 | 7.69 | 6.78 | 7.69 | 7.69 | +0.7 (+10.01%) | 48,812,400 |
| 11 Jan 2024 | CNY | 6.62 | 7.28 | 6.57 | 6.99 | 6.99 | +0.37 (+5.59%) | 29,908,600 |
| 10 Jan 2024 | CNY | 6.71 | 6.74 | 6.56 | 6.62 | 6.62 | -0.09 (-1.34%) | 5,334,500 |
| 9 Jan 2024 | CNY | 6.57 | 6.76 | 6.56 | 6.71 | 6.71 | +0.15 (+2.29%) | 6,630,500 |
| 8 Jan 2024 | CNY | 6.69 | 6.78 | 6.54 | 6.56 | 6.56 | -0.12 (-1.80%) | 5,137,501 |
| 5 Jan 2024 | CNY | 6.89 | 6.95 | 6.66 | 6.68 | 6.68 | -0.24 (-3.47%) | 7,247,601 |
| 4 Jan 2024 | CNY | 6.9 | 6.97 | 6.85 | 6.92 | 6.92 | +0.01 (+0.14%) | 5,797,200 |
| 3 Jan 2024 | CNY | 6.86 | 7 | 6.81 | 6.91 | 6.91 | +0.01 (+0.14%) | 7,379,202 |
| 2 Jan 2024 | CNY | 6.76 | 6.95 | 6.72 | 6.9 | 6.9 | +0.18 (+2.68%) | 7,333,000 |
| 29 Dec 2023 | CNY | 6.52 | 6.74 | 6.52 | 6.72 | 6.72 | +0.21 (+3.23%) | 5,746,400 |
