| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 3.21 | 3.23 | 2.84 | 2.84 | 2.84 | -0.31 (-9.84%) | 49,300,054 |
| 6 Feb 2024 | CNY | 3.24 | 3.35 | 3.04 | 3.15 | 3.15 | -0.23 (-6.80%) | 38,290,912 |
| 5 Feb 2024 | CNY | 3.7 | 3.73 | 3.38 | 3.38 | 3.38 | -0.37 (-9.87%) | 17,511,400 |
| 2 Feb 2024 | CNY | 4.02 | 4.12 | 3.6 | 3.75 | 3.75 | -0.22 (-5.54%) | 21,434,000 |
| 1 Feb 2024 | CNY | 4.05 | 4.1 | 3.89 | 3.97 | 3.97 | -0.08 (-1.98%) | 17,500,622 |
| 31 Jan 2024 | CNY | 4.34 | 4.41 | 4.03 | 4.05 | 4.05 | -0.39 (-8.78%) | 27,330,451 |
| 30 Jan 2024 | CNY | 4.53 | 4.64 | 4.43 | 4.44 | 4.44 | -0.14 (-3.06%) | 13,757,400 |
| 29 Jan 2024 | CNY | 4.82 | 4.85 | 4.58 | 4.58 | 4.58 | -0.23 (-4.78%) | 12,962,582 |
| 26 Jan 2024 | CNY | 4.83 | 4.92 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 13,371,933 |
| 25 Jan 2024 | CNY | 4.72 | 4.83 | 4.63 | 4.81 | 4.81 | +0.13 (+2.78%) | 14,398,576 |
| 24 Jan 2024 | CNY | 4.66 | 4.73 | 4.51 | 4.68 | 4.68 | +0.06 (+1.30%) | 13,239,300 |
| 23 Jan 2024 | CNY | 4.62 | 4.67 | 4.51 | 4.62 | 4.62 | -0.01 (-0.22%) | 15,493,400 |
| 22 Jan 2024 | CNY | 4.88 | 4.97 | 4.59 | 4.63 | 4.63 | -0.25 (-5.12%) | 15,287,845 |
| 19 Jan 2024 | CNY | 5 | 5.03 | 4.87 | 4.88 | 4.88 | -0.06 (-1.21%) | 11,748,500 |
| 18 Jan 2024 | CNY | 5 | 5.04 | 4.81 | 4.94 | 4.94 | -0.06 (-1.20%) | 16,464,713 |
| 17 Jan 2024 | CNY | 5.1 | 5.14 | 5 | 5 | 5 | -0.13 (-2.53%) | 9,347,600 |
| 16 Jan 2024 | CNY | 5.16 | 5.19 | 5.04 | 5.13 | 5.13 | -0.03 (-0.58%) | 12,851,400 |
| 15 Jan 2024 | CNY | 5.21 | 5.22 | 5.13 | 5.16 | 5.16 | -0.04 (-0.77%) | 9,392,357 |
| 12 Jan 2024 | CNY | 5.36 | 5.37 | 5.2 | 5.2 | 5.2 | -0.17 (-3.17%) | 13,449,460 |
| 11 Jan 2024 | CNY | 5.15 | 5.37 | 5.14 | 5.37 | 5.37 | +0.22 (+4.27%) | 19,236,327 |
| 10 Jan 2024 | CNY | 5.34 | 5.34 | 5.14 | 5.15 | 5.15 | -0.15 (-2.83%) | 11,185,562 |
| 9 Jan 2024 | CNY | 5.3 | 5.44 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 10,687,700 |
| 8 Jan 2024 | CNY | 5.4 | 5.46 | 5.3 | 5.3 | 5.3 | -0.13 (-2.39%) | 10,861,184 |
| 5 Jan 2024 | CNY | 5.59 | 5.64 | 5.4 | 5.43 | 5.43 | -0.16 (-2.86%) | 13,584,300 |
| 4 Jan 2024 | CNY | 5.57 | 5.62 | 5.53 | 5.59 | 5.59 | +0.02 (+0.36%) | 14,628,306 |
| 3 Jan 2024 | CNY | 5.65 | 5.65 | 5.5 | 5.57 | 5.57 | -0.08 (-1.42%) | 15,243,800 |
| 2 Jan 2024 | CNY | 5.66 | 5.7 | 5.63 | 5.65 | 5.65 | +0.01 (+0.18%) | 17,168,184 |
| 29 Dec 2023 | CNY | 5.48 | 5.68 | 5.45 | 5.64 | 5.64 | +0.15 (+2.73%) | 21,032,850 |
| 28 Dec 2023 | CNY | 5.45 | 5.53 | 5.35 | 5.49 | 5.49 | +0.04 (+0.73%) | 18,981,084 |
| 27 Dec 2023 | CNY | 5.3 | 5.46 | 5.26 | 5.45 | 5.45 | +0.16 (+3.02%) | 20,684,900 |
