| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 3.13 | 3.46 | 3.01 | 3.34 | 3.34 | +0.06 (+1.83%) | 29,459,887 |
| 8 Feb 2024 | CNY | 2.86 | 3.33 | 2.84 | 3.28 | 3.28 | +0.13 (+4.13%) | 40,496,467 |
| 7 Feb 2024 | CNY | 3.4 | 3.4 | 3.15 | 3.15 | 3.15 | -0.35 (-10%) | 13,754,200 |
| 6 Feb 2024 | CNY | 3.64 | 3.64 | 3.5 | 3.5 | 3.5 | -0.39 (-10.03%) | 15,262,447 |
| 5 Feb 2024 | CNY | 4.17 | 4.32 | 3.89 | 3.89 | 3.89 | -0.43 (-9.95%) | 7,174,500 |
| 2 Feb 2024 | CNY | 4.7 | 4.8 | 4.2 | 4.32 | 4.32 | -0.35 (-7.49%) | 10,380,100 |
| 1 Feb 2024 | CNY | 4.84 | 4.84 | 4.46 | 4.67 | 4.67 | -0.17 (-3.51%) | 11,474,300 |
| 31 Jan 2024 | CNY | 5.11 | 5.24 | 4.84 | 4.84 | 4.84 | -0.32 (-6.20%) | 10,302,700 |
| 30 Jan 2024 | CNY | 5.4 | 5.42 | 5.14 | 5.16 | 5.16 | -0.25 (-4.62%) | 6,766,600 |
| 29 Jan 2024 | CNY | 5.65 | 5.8 | 5.4 | 5.41 | 5.41 | -0.3 (-5.25%) | 8,279,700 |
| 26 Jan 2024 | CNY | 5.69 | 5.83 | 5.62 | 5.71 | 5.71 | +0.11 (+1.96%) | 8,549,758 |
| 25 Jan 2024 | CNY | 5.36 | 5.61 | 5.26 | 5.6 | 5.6 | +0.3 (+5.66%) | 9,779,800 |
| 24 Jan 2024 | CNY | 5.1 | 5.37 | 5.1 | 5.3 | 5.3 | +0.22 (+4.33%) | 10,968,500 |
| 23 Jan 2024 | CNY | 5.19 | 5.23 | 4.98 | 5.08 | 5.08 | -0.08 (-1.55%) | 12,626,300 |
| 22 Jan 2024 | CNY | 5.53 | 5.62 | 5.11 | 5.16 | 5.16 | -0.42 (-7.53%) | 13,337,700 |
| 19 Jan 2024 | CNY | 5.6 | 5.7 | 5.55 | 5.58 | 5.58 | -0.02 (-0.36%) | 13,747,897 |
| 18 Jan 2024 | CNY | 5.82 | 5.86 | 5.43 | 5.6 | 5.6 | -0.25 (-4.27%) | 23,570,800 |
| 17 Jan 2024 | CNY | 6.08 | 6.43 | 5.85 | 5.85 | 5.85 | -0.18 (-2.99%) | 26,900,400 |
| 16 Jan 2024 | CNY | 6.14 | 6.2 | 5.9 | 6.03 | 6.03 | -0.11 (-1.79%) | 25,081,301 |
| 15 Jan 2024 | CNY | 5.96 | 6.44 | 5.95 | 6.14 | 6.14 | +0.06 (+0.99%) | 31,497,900 |
| 12 Jan 2024 | CNY | 6.23 | 6.41 | 6.05 | 6.08 | 6.08 | -0.3 (-4.70%) | 46,199,863 |
| 11 Jan 2024 | CNY | 6.1 | 6.7 | 6.1 | 6.38 | 6.38 | +0.18 (+2.90%) | 58,914,553 |
| 10 Jan 2024 | CNY | 6.48 | 7.07 | 6.2 | 6.2 | 6.2 | -0.41 (-6.20%) | 84,774,112 |
| 9 Jan 2024 | CNY | 6.28 | 6.61 | 6.04 | 6.61 | 6.61 | +0.6 (+9.98%) | 57,807,508 |
| 8 Jan 2024 | CNY | 5.89 | 6.24 | 5.85 | 6.01 | 6.01 | +0.07 (+1.18%) | 24,842,847 |
| 5 Jan 2024 | CNY | 6.02 | 6.23 | 5.9 | 5.94 | 5.94 | -0.08 (-1.33%) | 14,240,200 |
| 4 Jan 2024 | CNY | 5.87 | 6.09 | 5.82 | 6.02 | 6.02 | +0.16 (+2.73%) | 11,141,600 |
| 3 Jan 2024 | CNY | 5.78 | 5.87 | 5.71 | 5.86 | 5.86 | +0.05 (+0.86%) | 7,979,250 |
| 2 Jan 2024 | CNY | 5.55 | 5.81 | 5.54 | 5.81 | 5.81 | +0.29 (+5.25%) | 8,262,200 |
| 29 Dec 2023 | CNY | 5.52 | 5.59 | 5.51 | 5.52 | 5.52 | 0.0 (0.0%) | 5,400,050 |
