| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 3.75 | 3.9 | 3.73 | 3.88 | 3.88 | +0.13 (+3.47%) | 85,914,574 |
| 6 Feb 2024 | CNY | 3.49 | 3.77 | 3.48 | 3.75 | 3.75 | +0.23 (+6.53%) | 61,033,260 |
| 5 Feb 2024 | CNY | 3.58 | 3.64 | 3.45 | 3.52 | 3.52 | -0.08 (-2.22%) | 49,984,984 |
| 2 Feb 2024 | CNY | 3.66 | 3.74 | 3.52 | 3.6 | 3.6 | -0.06 (-1.64%) | 41,673,220 |
| 1 Feb 2024 | CNY | 3.66 | 3.72 | 3.62 | 3.66 | 3.66 | -0.02 (-0.54%) | 36,231,911 |
| 31 Jan 2024 | CNY | 3.72 | 3.76 | 3.66 | 3.68 | 3.68 | -0.06 (-1.60%) | 30,458,700 |
| 30 Jan 2024 | CNY | 3.79 | 3.84 | 3.73 | 3.74 | 3.74 | -0.06 (-1.58%) | 30,197,682 |
| 29 Jan 2024 | CNY | 3.82 | 3.88 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 40,428,365 |
| 26 Jan 2024 | CNY | 3.78 | 3.84 | 3.77 | 3.82 | 3.82 | +0.04 (+1.06%) | 37,757,228 |
| 25 Jan 2024 | CNY | 3.64 | 3.79 | 3.61 | 3.78 | 3.78 | +0.16 (+4.42%) | 45,897,041 |
| 24 Jan 2024 | CNY | 3.52 | 3.62 | 3.51 | 3.62 | 3.62 | +0.12 (+3.43%) | 34,709,314 |
| 23 Jan 2024 | CNY | 3.51 | 3.55 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 25,683,631 |
| 22 Jan 2024 | CNY | 3.63 | 3.64 | 3.49 | 3.52 | 3.52 | -0.12 (-3.30%) | 27,113,280 |
| 19 Jan 2024 | CNY | 3.63 | 3.68 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 14,837,042 |
| 18 Jan 2024 | CNY | 3.67 | 3.68 | 3.56 | 3.65 | 3.65 | -0.04 (-1.08%) | 37,670,185 |
| 17 Jan 2024 | CNY | 3.74 | 3.76 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 17,583,192 |
| 16 Jan 2024 | CNY | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | -0.02 (-0.53%) | 17,997,919 |
| 15 Jan 2024 | CNY | 3.78 | 3.79 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 20,178,258 |
| 12 Jan 2024 | CNY | 3.78 | 3.82 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 15,658,425 |
| 11 Jan 2024 | CNY | 3.78 | 3.81 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 22,154,225 |
| 10 Jan 2024 | CNY | 3.79 | 3.82 | 3.77 | 3.78 | 3.78 | -0.03 (-0.79%) | 15,920,806 |
| 9 Jan 2024 | CNY | 3.77 | 3.83 | 3.76 | 3.81 | 3.81 | +0.04 (+1.06%) | 20,159,800 |
| 8 Jan 2024 | CNY | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -0.06 (-1.57%) | 25,041,948 |
| 5 Jan 2024 | CNY | 3.85 | 3.88 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 24,424,399 |
| 4 Jan 2024 | CNY | 3.86 | 3.88 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 24,032,959 |
| 3 Jan 2024 | CNY | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 20,684,636 |
| 2 Jan 2024 | CNY | 3.81 | 3.85 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 21,842,929 |
| 29 Dec 2023 | CNY | 3.8 | 3.84 | 3.79 | 3.82 | 3.82 | +0.02 (+0.53%) | 18,995,659 |
| 28 Dec 2023 | CNY | 3.75 | 3.81 | 3.74 | 3.8 | 3.8 | +0.04 (+1.06%) | 19,043,636 |
| 27 Dec 2023 | CNY | 3.73 | 3.77 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 16,083,271 |
