| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 4.48 | 4.87 | 4.45 | 4.83 | 4.83 | +0.31 (+6.86%) | 61,584,930 |
| 5 Feb 2024 | CNY | 4.73 | 4.77 | 4.5 | 4.52 | 4.52 | -0.27 (-5.64%) | 59,501,066 |
| 2 Feb 2024 | CNY | 4.73 | 4.89 | 4.64 | 4.79 | 4.79 | +0.04 (+0.84%) | 61,019,999 |
| 1 Feb 2024 | CNY | 4.8 | 4.85 | 4.64 | 4.75 | 4.75 | -0.13 (-2.66%) | 48,534,072 |
| 31 Jan 2024 | CNY | 4.86 | 4.95 | 4.76 | 4.88 | 4.88 | +0.02 (+0.41%) | 84,803,598 |
| 30 Jan 2024 | CNY | 4.71 | 4.96 | 4.68 | 4.86 | 4.86 | +0.18 (+3.85%) | 94,472,946 |
| 29 Jan 2024 | CNY | 4.72 | 4.77 | 4.64 | 4.68 | 4.68 | -0.04 (-0.85%) | 29,033,658 |
| 26 Jan 2024 | CNY | 4.7 | 4.74 | 4.67 | 4.72 | 4.72 | 0.0 (0.0%) | 27,374,690 |
| 25 Jan 2024 | CNY | 4.54 | 4.72 | 4.52 | 4.72 | 4.72 | +0.19 (+4.19%) | 45,779,021 |
| 24 Jan 2024 | CNY | 4.49 | 4.54 | 4.38 | 4.53 | 4.53 | +0.04 (+0.89%) | 28,818,423 |
| 23 Jan 2024 | CNY | 4.42 | 4.51 | 4.35 | 4.49 | 4.49 | +0.08 (+1.81%) | 25,789,971 |
| 22 Jan 2024 | CNY | 4.5 | 4.51 | 4.4 | 4.41 | 4.41 | -0.13 (-2.86%) | 28,198,193 |
| 19 Jan 2024 | CNY | 4.63 | 4.64 | 4.52 | 4.54 | 4.54 | -0.09 (-1.94%) | 22,279,500 |
| 18 Jan 2024 | CNY | 4.53 | 4.65 | 4.45 | 4.63 | 4.63 | +0.06 (+1.31%) | 42,212,475 |
| 17 Jan 2024 | CNY | 4.62 | 4.67 | 4.56 | 4.57 | 4.57 | -0.06 (-1.30%) | 21,907,807 |
| 16 Jan 2024 | CNY | 4.63 | 4.63 | 4.54 | 4.63 | 4.63 | -0.01 (-0.22%) | 23,339,500 |
| 15 Jan 2024 | CNY | 4.65 | 4.69 | 4.62 | 4.64 | 4.64 | 0.0 (0.0%) | 22,012,066 |
| 12 Jan 2024 | CNY | 4.61 | 4.71 | 4.6 | 4.64 | 4.64 | +0.02 (+0.43%) | 27,248,783 |
| 11 Jan 2024 | CNY | 4.65 | 4.68 | 4.6 | 4.62 | 4.62 | -0.01 (-0.22%) | 27,434,850 |
| 10 Jan 2024 | CNY | 4.71 | 4.72 | 4.62 | 4.63 | 4.63 | -0.09 (-1.91%) | 38,606,250 |
| 9 Jan 2024 | CNY | 4.67 | 4.77 | 4.62 | 4.72 | 4.72 | +0.05 (+1.07%) | 42,201,075 |
| 8 Jan 2024 | CNY | 4.65 | 4.75 | 4.6 | 4.67 | 4.67 | +0.02 (+0.43%) | 67,133,261 |
| 5 Jan 2024 | CNY | 4.67 | 4.84 | 4.63 | 4.65 | 4.65 | -0.03 (-0.64%) | 72,789,045 |
| 4 Jan 2024 | CNY | 4.62 | 4.74 | 4.62 | 4.68 | 4.68 | +0.03 (+0.65%) | 54,311,630 |
| 3 Jan 2024 | CNY | 4.51 | 4.66 | 4.49 | 4.65 | 4.65 | +0.13 (+2.88%) | 53,607,700 |
| 2 Jan 2024 | CNY | 4.42 | 4.56 | 4.42 | 4.52 | 4.52 | +0.09 (+2.03%) | 44,177,100 |
| 29 Dec 2023 | CNY | 4.41 | 4.44 | 4.39 | 4.43 | 4.43 | +0.02 (+0.45%) | 33,246,100 |
| 28 Dec 2023 | CNY | 4.32 | 4.43 | 4.31 | 4.41 | 4.41 | +0.09 (+2.08%) | 36,096,401 |
| 27 Dec 2023 | CNY | 4.31 | 4.35 | 4.28 | 4.32 | 4.32 | 0.0 (0.0%) | 18,585,359 |
| 26 Dec 2023 | CNY | 4.33 | 4.37 | 4.3 | 4.32 | 4.32 | -0.03 (-0.69%) | 18,598,359 |
