| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 4.48 | 4.5 | 4.15 | 4.23 | 4.23 | -0.26 (-5.79%) | 37,447,854 |
| 6 Feb 2024 | CNY | 4.23 | 4.58 | 4.07 | 4.49 | 4.49 | -0.02 (-0.44%) | 53,577,147 |
| 5 Feb 2024 | CNY | 4.98 | 5 | 4.48 | 4.51 | 4.51 | -0.47 (-9.44%) | 76,558,986 |
| 2 Feb 2024 | CNY | 4.7 | 4.98 | 4.66 | 4.98 | 4.98 | +0.45 (+9.93%) | 51,421,619 |
| 1 Feb 2024 | CNY | 4.1 | 4.53 | 4.03 | 4.53 | 4.53 | +0.41 (+9.95%) | 23,598,378 |
| 31 Jan 2024 | CNY | 4.28 | 4.32 | 4.09 | 4.12 | 4.12 | -0.16 (-3.74%) | 9,273,300 |
| 30 Jan 2024 | CNY | 4.45 | 4.46 | 4.26 | 4.28 | 4.28 | -0.18 (-4.04%) | 6,790,200 |
| 29 Jan 2024 | CNY | 4.57 | 4.59 | 4.45 | 4.46 | 4.46 | -0.11 (-2.41%) | 9,206,600 |
| 26 Jan 2024 | CNY | 4.48 | 4.59 | 4.45 | 4.57 | 4.57 | +0.09 (+2.01%) | 10,551,917 |
| 25 Jan 2024 | CNY | 4.34 | 4.49 | 4.33 | 4.48 | 4.48 | +0.11 (+2.52%) | 11,911,503 |
| 24 Jan 2024 | CNY | 4.39 | 4.46 | 4.2 | 4.37 | 4.37 | -0.03 (-0.68%) | 15,830,024 |
| 23 Jan 2024 | CNY | 4.23 | 4.66 | 4.12 | 4.4 | 4.4 | +0.16 (+3.77%) | 20,107,950 |
| 22 Jan 2024 | CNY | 4.53 | 4.57 | 4.2 | 4.24 | 4.24 | -0.34 (-7.42%) | 10,512,538 |
| 19 Jan 2024 | CNY | 4.45 | 4.66 | 4.4 | 4.58 | 4.58 | +0.12 (+2.69%) | 14,658,866 |
| 18 Jan 2024 | CNY | 4.52 | 4.56 | 4.32 | 4.46 | 4.46 | -0.11 (-2.41%) | 11,546,365 |
| 17 Jan 2024 | CNY | 4.64 | 4.78 | 4.56 | 4.57 | 4.57 | -0.07 (-1.51%) | 9,248,211 |
| 16 Jan 2024 | CNY | 4.71 | 4.74 | 4.57 | 4.64 | 4.64 | -0.1 (-2.11%) | 10,578,319 |
| 15 Jan 2024 | CNY | 4.69 | 4.83 | 4.68 | 4.74 | 4.74 | +0.02 (+0.42%) | 11,381,897 |
| 12 Jan 2024 | CNY | 4.63 | 4.82 | 4.61 | 4.72 | 4.72 | +0.09 (+1.94%) | 13,896,821 |
| 11 Jan 2024 | CNY | 4.58 | 4.63 | 4.53 | 4.63 | 4.63 | +0.05 (+1.09%) | 5,160,100 |
| 10 Jan 2024 | CNY | 4.56 | 4.59 | 4.5 | 4.58 | 4.58 | 0.0 (0.0%) | 4,706,213 |
| 9 Jan 2024 | CNY | 4.55 | 4.6 | 4.52 | 4.58 | 4.58 | +0.04 (+0.88%) | 4,791,982 |
| 8 Jan 2024 | CNY | 4.63 | 4.63 | 4.53 | 4.54 | 4.54 | -0.09 (-1.94%) | 5,047,428 |
| 5 Jan 2024 | CNY | 4.62 | 4.71 | 4.59 | 4.63 | 4.63 | -0.03 (-0.64%) | 7,991,935 |
| 4 Jan 2024 | CNY | 4.65 | 4.69 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 5,690,662 |
| 3 Jan 2024 | CNY | 4.63 | 4.67 | 4.6 | 4.67 | 4.67 | +0.03 (+0.65%) | 7,832,558 |
| 2 Jan 2024 | CNY | 4.56 | 4.67 | 4.55 | 4.64 | 4.64 | +0.05 (+1.09%) | 12,122,192 |
| 29 Dec 2023 | CNY | 4.63 | 4.65 | 4.5 | 4.59 | 4.59 | -0.08 (-1.71%) | 16,306,485 |
| 28 Dec 2023 | CNY | 4.5 | 4.92 | 4.47 | 4.67 | 4.67 | +0.16 (+3.55%) | 20,399,385 |
| 27 Dec 2023 | CNY | 4.49 | 4.54 | 4.45 | 4.51 | 4.51 | +0.03 (+0.67%) | 3,907,446 |
