| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 3.54 | 3.55 | 3.48 | 3.53 | 3.53 | -0.03 (-0.84%) | 10,676,830 |
| 19 Feb 2024 | CNY | 3.67 | 3.68 | 3.52 | 3.56 | 3.56 | -0.01 (-0.28%) | 18,134,938 |
| 8 Feb 2024 | CNY | 3.42 | 3.65 | 3.41 | 3.57 | 3.57 | +0.14 (+4.08%) | 25,924,082 |
| 7 Feb 2024 | CNY | 3.28 | 3.43 | 3.27 | 3.43 | 3.43 | +0.14 (+4.26%) | 22,016,386 |
| 6 Feb 2024 | CNY | 3.01 | 3.32 | 2.98 | 3.29 | 3.29 | +0.26 (+8.58%) | 22,876,463 |
| 5 Feb 2024 | CNY | 3.21 | 3.22 | 2.96 | 3.03 | 3.03 | -0.21 (-6.48%) | 22,509,857 |
| 2 Feb 2024 | CNY | 3.39 | 3.41 | 3.17 | 3.24 | 3.24 | -0.11 (-3.28%) | 15,060,838 |
| 1 Feb 2024 | CNY | 3.41 | 3.44 | 3.33 | 3.35 | 3.35 | -0.06 (-1.76%) | 13,007,000 |
| 31 Jan 2024 | CNY | 3.52 | 3.57 | 3.4 | 3.41 | 3.41 | -0.13 (-3.67%) | 14,430,555 |
| 30 Jan 2024 | CNY | 3.63 | 3.66 | 3.54 | 3.54 | 3.54 | -0.09 (-2.48%) | 9,384,629 |
| 29 Jan 2024 | CNY | 3.7 | 3.71 | 3.63 | 3.63 | 3.63 | -0.07 (-1.89%) | 10,992,795 |
| 26 Jan 2024 | CNY | 3.7 | 3.73 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 9,529,711 |
| 25 Jan 2024 | CNY | 3.63 | 3.71 | 3.6 | 3.7 | 3.7 | +0.08 (+2.21%) | 13,488,955 |
| 24 Jan 2024 | CNY | 3.57 | 3.62 | 3.51 | 3.62 | 3.62 | +0.06 (+1.69%) | 15,119,716 |
| 23 Jan 2024 | CNY | 3.52 | 3.58 | 3.49 | 3.56 | 3.56 | +0.01 (+0.28%) | 11,618,797 |
| 22 Jan 2024 | CNY | 3.78 | 3.78 | 3.5 | 3.55 | 3.55 | -0.22 (-5.84%) | 16,227,049 |
| 19 Jan 2024 | CNY | 3.8 | 3.84 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 10,107,866 |
| 18 Jan 2024 | CNY | 3.85 | 3.85 | 3.73 | 3.8 | 3.8 | -0.06 (-1.55%) | 20,074,302 |
| 17 Jan 2024 | CNY | 3.93 | 3.93 | 3.86 | 3.86 | 3.86 | -0.08 (-2.03%) | 10,957,890 |
| 16 Jan 2024 | CNY | 3.95 | 3.97 | 3.88 | 3.94 | 3.94 | -0.01 (-0.25%) | 14,440,222 |
| 15 Jan 2024 | CNY | 4 | 4.01 | 3.94 | 3.95 | 3.95 | -0.07 (-1.74%) | 13,176,992 |
| 12 Jan 2024 | CNY | 3.99 | 4.05 | 3.98 | 4.02 | 4.02 | +0.01 (+0.25%) | 17,791,687 |
| 11 Jan 2024 | CNY | 3.95 | 4.02 | 3.93 | 4.01 | 4.01 | +0.06 (+1.52%) | 17,763,224 |
| 10 Jan 2024 | CNY | 3.92 | 4 | 3.86 | 3.95 | 3.95 | +0.03 (+0.77%) | 17,875,531 |
| 9 Jan 2024 | CNY | 3.91 | 3.97 | 3.9 | 3.92 | 3.92 | +0.01 (+0.26%) | 13,681,044 |
| 8 Jan 2024 | CNY | 3.97 | 3.99 | 3.91 | 3.91 | 3.91 | -0.08 (-2.01%) | 15,057,295 |
| 5 Jan 2024 | CNY | 4.04 | 4.07 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 20,163,297 |
| 4 Jan 2024 | CNY | 4.08 | 4.09 | 4 | 4.04 | 4.04 | -0.06 (-1.46%) | 23,784,989 |
| 3 Jan 2024 | CNY | 4.1 | 4.11 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 19,150,813 |
| 2 Jan 2024 | CNY | 4.13 | 4.15 | 4.1 | 4.1 | 4.1 | -0.01 (-0.24%) | 22,639,227 |
