| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 3.65 | 3.76 | 3.62 | 3.72 | 3.72 | +0.01 (+0.27%) | 7,623,500 |
| 19 Feb 2024 | CNY | 3.61 | 3.76 | 3.61 | 3.71 | 3.71 | +0.16 (+4.51%) | 13,340,275 |
| 8 Feb 2024 | CNY | 3.32 | 3.58 | 3.27 | 3.55 | 3.55 | +0.3 (+9.23%) | 18,725,296 |
| 7 Feb 2024 | CNY | 3.36 | 3.42 | 3.21 | 3.25 | 3.25 | -0.12 (-3.56%) | 19,058,266 |
| 6 Feb 2024 | CNY | 3.25 | 3.52 | 3.13 | 3.37 | 3.37 | -0.02 (-0.59%) | 16,168,180 |
| 5 Feb 2024 | CNY | 3.69 | 3.69 | 3.36 | 3.39 | 3.39 | -0.31 (-8.38%) | 17,427,692 |
| 2 Feb 2024 | CNY | 3.92 | 3.94 | 3.55 | 3.7 | 3.7 | -0.23 (-5.85%) | 16,228,791 |
| 1 Feb 2024 | CNY | 4.06 | 4.06 | 3.85 | 3.93 | 3.93 | -0.11 (-2.72%) | 11,036,765 |
| 31 Jan 2024 | CNY | 4.24 | 4.26 | 4.04 | 4.04 | 4.04 | -0.18 (-4.27%) | 8,808,768 |
| 30 Jan 2024 | CNY | 4.31 | 4.39 | 4.21 | 4.22 | 4.22 | -0.15 (-3.43%) | 6,921,349 |
| 29 Jan 2024 | CNY | 4.45 | 4.49 | 4.34 | 4.37 | 4.37 | -0.06 (-1.35%) | 9,695,000 |
| 26 Jan 2024 | CNY | 4.37 | 4.48 | 4.33 | 4.43 | 4.43 | +0.06 (+1.37%) | 8,816,400 |
| 25 Jan 2024 | CNY | 4.14 | 4.39 | 4.1 | 4.37 | 4.37 | +0.28 (+6.85%) | 11,479,684 |
| 24 Jan 2024 | CNY | 3.97 | 4.09 | 3.91 | 4.09 | 4.09 | +0.13 (+3.28%) | 8,062,780 |
| 23 Jan 2024 | CNY | 3.97 | 3.98 | 3.85 | 3.96 | 3.96 | +0.01 (+0.25%) | 9,327,721 |
| 22 Jan 2024 | CNY | 4.2 | 4.21 | 3.9 | 3.95 | 3.95 | -0.26 (-6.18%) | 10,431,665 |
| 19 Jan 2024 | CNY | 4.25 | 4.28 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 4,614,967 |
| 18 Jan 2024 | CNY | 4.3 | 4.33 | 4.15 | 4.25 | 4.25 | -0.08 (-1.85%) | 8,257,480 |
| 17 Jan 2024 | CNY | 4.44 | 4.46 | 4.33 | 4.33 | 4.33 | -0.12 (-2.70%) | 5,163,850 |
| 16 Jan 2024 | CNY | 4.46 | 4.52 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 5,855,600 |
| 15 Jan 2024 | CNY | 4.54 | 4.54 | 4.4 | 4.48 | 4.48 | -0.04 (-0.88%) | 7,377,650 |
| 12 Jan 2024 | CNY | 4.48 | 4.54 | 4.44 | 4.52 | 4.52 | +0.1 (+2.26%) | 7,492,500 |
| 11 Jan 2024 | CNY | 4.38 | 4.46 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 4,435,936 |
| 10 Jan 2024 | CNY | 4.43 | 4.45 | 4.37 | 4.39 | 4.39 | -0.05 (-1.13%) | 3,825,290 |
| 9 Jan 2024 | CNY | 4.37 | 4.46 | 4.37 | 4.44 | 4.44 | +0.05 (+1.14%) | 4,695,800 |
| 8 Jan 2024 | CNY | 4.45 | 4.47 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 4,205,152 |
| 5 Jan 2024 | CNY | 4.48 | 4.52 | 4.43 | 4.44 | 4.44 | -0.05 (-1.11%) | 5,190,500 |
| 4 Jan 2024 | CNY | 4.49 | 4.5 | 4.44 | 4.49 | 4.49 | +0.01 (+0.22%) | 4,419,129 |
| 3 Jan 2024 | CNY | 4.44 | 4.5 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 5,544,600 |
| 2 Jan 2024 | CNY | 4.4 | 4.48 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 7,415,300 |
