| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 3.83 | 3.85 | 3.52 | 3.65 | 3.65 | -0.16 (-4.20%) | 11,416,900 |
| 1 Feb 2024 | CNY | 3.9 | 3.96 | 3.77 | 3.81 | 3.81 | -0.15 (-3.79%) | 9,782,200 |
| 31 Jan 2024 | CNY | 4.07 | 4.22 | 3.94 | 3.96 | 3.96 | -0.24 (-5.71%) | 7,647,690 |
| 30 Jan 2024 | CNY | 4.33 | 4.36 | 4.2 | 4.2 | 4.2 | -0.12 (-2.78%) | 4,830,600 |
| 29 Jan 2024 | CNY | 4.45 | 4.45 | 4.31 | 4.32 | 4.32 | -0.13 (-2.92%) | 5,084,265 |
| 26 Jan 2024 | CNY | 4.44 | 4.53 | 4.4 | 4.45 | 4.45 | +0.01 (+0.23%) | 4,943,374 |
| 25 Jan 2024 | CNY | 4.22 | 4.45 | 4.19 | 4.44 | 4.44 | +0.23 (+5.46%) | 5,922,850 |
| 24 Jan 2024 | CNY | 4.12 | 4.22 | 4.02 | 4.21 | 4.21 | +0.11 (+2.68%) | 6,647,652 |
| 23 Jan 2024 | CNY | 4.16 | 4.21 | 3.98 | 4.1 | 4.1 | -0.05 (-1.20%) | 7,742,089 |
| 22 Jan 2024 | CNY | 4.37 | 4.42 | 4.1 | 4.15 | 4.15 | -0.27 (-6.11%) | 6,531,620 |
| 19 Jan 2024 | CNY | 4.45 | 4.49 | 4.38 | 4.42 | 4.42 | -0.02 (-0.45%) | 4,530,201 |
| 18 Jan 2024 | CNY | 4.57 | 4.58 | 4.28 | 4.44 | 4.44 | -0.15 (-3.27%) | 9,019,815 |
| 17 Jan 2024 | CNY | 4.74 | 4.74 | 4.58 | 4.59 | 4.59 | -0.14 (-2.96%) | 3,669,560 |
| 16 Jan 2024 | CNY | 4.75 | 4.83 | 4.66 | 4.73 | 4.73 | -0.04 (-0.84%) | 4,646,115 |
| 15 Jan 2024 | CNY | 4.78 | 4.81 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 3,896,050 |
| 12 Jan 2024 | CNY | 4.82 | 4.9 | 4.79 | 4.8 | 4.8 | -0.01 (-0.21%) | 3,746,550 |
| 11 Jan 2024 | CNY | 4.72 | 4.84 | 4.69 | 4.81 | 4.81 | +0.04 (+0.84%) | 5,031,050 |
| 10 Jan 2024 | CNY | 4.75 | 4.86 | 4.7 | 4.77 | 4.77 | +0.01 (+0.21%) | 5,814,100 |
| 9 Jan 2024 | CNY | 4.79 | 4.84 | 4.73 | 4.76 | 4.76 | -0.02 (-0.42%) | 5,179,950 |
| 8 Jan 2024 | CNY | 4.87 | 4.87 | 4.76 | 4.78 | 4.78 | -0.08 (-1.65%) | 7,148,202 |
| 5 Jan 2024 | CNY | 4.95 | 4.98 | 4.84 | 4.86 | 4.86 | -0.11 (-2.21%) | 7,276,602 |
| 4 Jan 2024 | CNY | 4.94 | 5.03 | 4.9 | 4.97 | 4.97 | +0.03 (+0.61%) | 10,275,585 |
| 3 Jan 2024 | CNY | 4.86 | 5.1 | 4.85 | 4.94 | 4.94 | +0.06 (+1.23%) | 11,318,850 |
| 2 Jan 2024 | CNY | 4.81 | 4.9 | 4.78 | 4.88 | 4.88 | +0.14 (+2.95%) | 4,689,450 |
| 29 Dec 2023 | CNY | 4.71 | 4.78 | 4.67 | 4.74 | 4.74 | +0.05 (+1.07%) | 4,254,850 |
| 28 Dec 2023 | CNY | 4.62 | 4.72 | 4.6 | 4.69 | 4.69 | +0.05 (+1.08%) | 3,950,400 |
| 27 Dec 2023 | CNY | 4.66 | 4.66 | 4.55 | 4.64 | 4.64 | +0.01 (+0.22%) | 4,770,685 |
| 26 Dec 2023 | CNY | 4.67 | 4.73 | 4.6 | 4.63 | 4.63 | -0.03 (-0.64%) | 5,389,897 |
| 25 Dec 2023 | CNY | 4.72 | 4.74 | 4.64 | 4.66 | 4.66 | -0.07 (-1.48%) | 5,271,950 |
| 22 Dec 2023 | CNY | 4.78 | 4.8 | 4.7 | 4.73 | 4.73 | -0.03 (-0.63%) | 3,099,186 |
