| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 3.59 | 3.66 | 3.5 | 3.55 | 3.55 | -0.02 (-0.56%) | 24,939,712 |
| 6 Feb 2024 | CNY | 3.4 | 3.59 | 3.31 | 3.57 | 3.57 | +0.15 (+4.39%) | 23,730,039 |
| 5 Feb 2024 | CNY | 3.59 | 3.59 | 3.33 | 3.42 | 3.42 | -0.18 (-5%) | 27,396,003 |
| 2 Feb 2024 | CNY | 3.67 | 3.74 | 3.5 | 3.6 | 3.6 | -0.06 (-1.64%) | 17,135,561 |
| 1 Feb 2024 | CNY | 3.68 | 3.76 | 3.64 | 3.66 | 3.66 | -0.05 (-1.35%) | 12,734,740 |
| 31 Jan 2024 | CNY | 3.78 | 3.84 | 3.68 | 3.71 | 3.71 | -0.08 (-2.11%) | 13,913,950 |
| 30 Jan 2024 | CNY | 3.82 | 3.89 | 3.77 | 3.79 | 3.79 | -0.07 (-1.81%) | 13,092,350 |
| 29 Jan 2024 | CNY | 3.88 | 3.92 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 15,645,501 |
| 26 Jan 2024 | CNY | 3.78 | 3.91 | 3.77 | 3.88 | 3.88 | +0.11 (+2.92%) | 13,320,250 |
| 25 Jan 2024 | CNY | 3.63 | 3.77 | 3.62 | 3.77 | 3.77 | +0.14 (+3.86%) | 14,775,531 |
| 24 Jan 2024 | CNY | 3.53 | 3.64 | 3.48 | 3.63 | 3.63 | +0.1 (+2.83%) | 13,929,226 |
| 23 Jan 2024 | CNY | 3.49 | 3.55 | 3.42 | 3.53 | 3.53 | +0.04 (+1.15%) | 10,105,786 |
| 22 Jan 2024 | CNY | 3.69 | 3.7 | 3.47 | 3.49 | 3.49 | -0.2 (-5.42%) | 13,483,500 |
| 19 Jan 2024 | CNY | 3.69 | 3.72 | 3.64 | 3.69 | 3.69 | -0.01 (-0.27%) | 10,888,699 |
| 18 Jan 2024 | CNY | 3.73 | 3.73 | 3.59 | 3.7 | 3.7 | -0.04 (-1.07%) | 18,416,191 |
| 17 Jan 2024 | CNY | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -0.09 (-2.35%) | 11,886,650 |
| 16 Jan 2024 | CNY | 3.87 | 3.88 | 3.79 | 3.83 | 3.83 | -0.05 (-1.29%) | 17,274,203 |
| 15 Jan 2024 | CNY | 3.95 | 3.95 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 14,491,150 |
| 12 Jan 2024 | CNY | 3.94 | 3.99 | 3.93 | 3.95 | 3.95 | +0.01 (+0.25%) | 9,310,900 |
| 11 Jan 2024 | CNY | 3.97 | 3.98 | 3.91 | 3.94 | 3.94 | -0.02 (-0.51%) | 9,827,650 |
| 10 Jan 2024 | CNY | 3.97 | 4 | 3.94 | 3.96 | 3.96 | -0.02 (-0.50%) | 8,180,520 |
| 9 Jan 2024 | CNY | 3.92 | 4 | 3.89 | 3.98 | 3.98 | +0.06 (+1.53%) | 12,463,400 |
| 8 Jan 2024 | CNY | 4.03 | 4.04 | 3.91 | 3.92 | 3.92 | -0.12 (-2.97%) | 19,945,999 |
| 5 Jan 2024 | CNY | 4.06 | 4.11 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 18,120,665 |
| 4 Jan 2024 | CNY | 4.1 | 4.12 | 4.05 | 4.06 | 4.06 | -0.04 (-0.98%) | 12,122,450 |
| 3 Jan 2024 | CNY | 4.07 | 4.12 | 4.05 | 4.1 | 4.1 | +0.03 (+0.74%) | 11,920,362 |
| 2 Jan 2024 | CNY | 4.06 | 4.1 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 13,359,450 |
| 29 Dec 2023 | CNY | 4.09 | 4.09 | 4.04 | 4.05 | 4.05 | -0.04 (-0.98%) | 14,346,824 |
| 28 Dec 2023 | CNY | 4.06 | 4.12 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 9,814,910 |
| 27 Dec 2023 | CNY | 4.07 | 4.09 | 4.01 | 4.05 | 4.05 | +0.02 (+0.50%) | 10,674,304 |
