| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 3.76 | 3.78 | 3.4 | 3.54 | 3.54 | -0.18 (-4.84%) | 49,631,691 |
| 1 Feb 2024 | CNY | 3.79 | 3.84 | 3.69 | 3.72 | 3.72 | -0.08 (-2.11%) | 32,605,077 |
| 31 Jan 2024 | CNY | 3.91 | 3.96 | 3.79 | 3.8 | 3.8 | -0.13 (-3.31%) | 28,839,378 |
| 30 Jan 2024 | CNY | 4.02 | 4.06 | 3.92 | 3.93 | 3.93 | -0.09 (-2.24%) | 22,180,370 |
| 29 Jan 2024 | CNY | 4.13 | 4.16 | 4.02 | 4.02 | 4.02 | -0.11 (-2.66%) | 23,778,299 |
| 26 Jan 2024 | CNY | 4.1 | 4.19 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 26,734,713 |
| 25 Jan 2024 | CNY | 4.03 | 4.14 | 3.99 | 4.13 | 4.13 | +0.11 (+2.74%) | 32,021,303 |
| 24 Jan 2024 | CNY | 3.97 | 4.04 | 3.84 | 4.02 | 4.02 | +0.05 (+1.26%) | 34,609,703 |
| 23 Jan 2024 | CNY | 3.92 | 4.02 | 3.84 | 3.97 | 3.97 | +0.07 (+1.79%) | 38,406,337 |
| 22 Jan 2024 | CNY | 4.06 | 4.09 | 3.86 | 3.9 | 3.9 | -0.18 (-4.41%) | 36,340,418 |
| 19 Jan 2024 | CNY | 4.16 | 4.25 | 4 | 4.08 | 4.08 | -0.09 (-2.16%) | 31,738,825 |
| 18 Jan 2024 | CNY | 4.13 | 4.18 | 3.97 | 4.17 | 4.17 | +0.02 (+0.48%) | 49,610,590 |
| 17 Jan 2024 | CNY | 4.26 | 4.26 | 4.14 | 4.15 | 4.15 | -0.11 (-2.58%) | 16,956,174 |
| 16 Jan 2024 | CNY | 4.29 | 4.31 | 4.21 | 4.26 | 4.26 | -0.03 (-0.70%) | 20,007,835 |
| 15 Jan 2024 | CNY | 4.35 | 4.37 | 4.29 | 4.29 | 4.29 | -0.07 (-1.61%) | 15,529,009 |
| 12 Jan 2024 | CNY | 4.4 | 4.44 | 4.36 | 4.36 | 4.36 | -0.04 (-0.91%) | 14,420,553 |
| 11 Jan 2024 | CNY | 4.3 | 4.42 | 4.25 | 4.4 | 4.4 | +0.11 (+2.56%) | 20,739,768 |
| 10 Jan 2024 | CNY | 4.28 | 4.35 | 4.22 | 4.29 | 4.29 | -0.01 (-0.23%) | 15,788,648 |
| 9 Jan 2024 | CNY | 4.29 | 4.37 | 4.27 | 4.3 | 4.3 | 0.0 (0.0%) | 18,307,473 |
| 8 Jan 2024 | CNY | 4.37 | 4.4 | 4.29 | 4.3 | 4.3 | -0.08 (-1.83%) | 21,769,092 |
| 5 Jan 2024 | CNY | 4.45 | 4.49 | 4.36 | 4.38 | 4.38 | -0.08 (-1.79%) | 21,649,643 |
| 4 Jan 2024 | CNY | 4.49 | 4.52 | 4.43 | 4.46 | 4.46 | -0.04 (-0.89%) | 16,875,819 |
| 3 Jan 2024 | CNY | 4.48 | 4.53 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 20,172,029 |
| 2 Jan 2024 | CNY | 4.48 | 4.51 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 19,928,795 |
| 29 Dec 2023 | CNY | 4.41 | 4.49 | 4.41 | 4.48 | 4.48 | +0.08 (+1.82%) | 28,686,326 |
| 28 Dec 2023 | CNY | 4.2 | 4.4 | 4.19 | 4.4 | 4.4 | +0.19 (+4.51%) | 39,599,557 |
| 27 Dec 2023 | CNY | 4.18 | 4.22 | 4.13 | 4.21 | 4.21 | +0.05 (+1.20%) | 23,869,939 |
| 26 Dec 2023 | CNY | 4.23 | 4.25 | 4.15 | 4.16 | 4.16 | -0.08 (-1.89%) | 28,749,135 |
| 25 Dec 2023 | CNY | 4.31 | 4.34 | 4.18 | 4.24 | 4.24 | -0.08 (-1.85%) | 38,671,348 |
| 22 Dec 2023 | CNY | 4.31 | 4.36 | 4.24 | 4.32 | 4.32 | +0.02 (+0.47%) | 24,081,845 |
