| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 4.8 | 4.95 | 4.5 | 4.7 | 4.7 | -0.1 (-2.08%) | 19,919,400 |
| 1 Feb 2024 | CNY | 4.85 | 4.94 | 4.74 | 4.8 | 4.8 | -0.15 (-3.03%) | 18,545,400 |
| 31 Jan 2024 | CNY | 5.16 | 5.16 | 4.9 | 4.95 | 4.95 | -0.41 (-7.65%) | 39,716,824 |
| 30 Jan 2024 | CNY | 5.35 | 5.39 | 5.05 | 5.36 | 5.36 | -0.05 (-0.92%) | 33,332,700 |
| 29 Jan 2024 | CNY | 5.78 | 5.78 | 5.26 | 5.41 | 5.41 | +0.16 (+3.05%) | 76,176,425 |
| 26 Jan 2024 | CNY | 5.31 | 5.35 | 5.22 | 5.25 | 5.25 | -0.04 (-0.76%) | 31,136,800 |
| 25 Jan 2024 | CNY | 5.05 | 5.35 | 4.96 | 5.29 | 5.29 | +0.25 (+4.96%) | 45,739,598 |
| 24 Jan 2024 | CNY | 4.77 | 5.1 | 4.68 | 5.04 | 5.04 | +0.29 (+6.11%) | 27,804,089 |
| 23 Jan 2024 | CNY | 4.78 | 4.8 | 4.63 | 4.75 | 4.75 | -0.04 (-0.84%) | 18,708,025 |
| 22 Jan 2024 | CNY | 5.13 | 5.14 | 4.7 | 4.79 | 4.79 | -0.36 (-6.99%) | 24,478,502 |
| 19 Jan 2024 | CNY | 5.08 | 5.21 | 5.08 | 5.15 | 5.15 | +0.03 (+0.59%) | 19,047,685 |
| 18 Jan 2024 | CNY | 5.18 | 5.21 | 4.97 | 5.12 | 5.12 | -0.09 (-1.73%) | 28,585,963 |
| 17 Jan 2024 | CNY | 5.42 | 5.45 | 5.19 | 5.21 | 5.21 | -0.26 (-4.75%) | 35,764,639 |
| 16 Jan 2024 | CNY | 5.57 | 5.66 | 5.42 | 5.47 | 5.47 | -0.12 (-2.15%) | 43,236,487 |
| 15 Jan 2024 | CNY | 5.66 | 5.81 | 5.55 | 5.59 | 5.59 | -0.1 (-1.76%) | 55,195,242 |
| 12 Jan 2024 | CNY | 5.81 | 5.89 | 5.66 | 5.69 | 5.69 | -0.17 (-2.90%) | 46,281,570 |
| 11 Jan 2024 | CNY | 6.02 | 6.02 | 5.75 | 5.86 | 5.86 | -0.19 (-3.14%) | 60,463,077 |
| 10 Jan 2024 | CNY | 5.79 | 6.1 | 5.64 | 6.05 | 6.05 | +0.34 (+5.95%) | 109,371,194 |
| 9 Jan 2024 | CNY | 5.43 | 5.91 | 5.38 | 5.71 | 5.71 | +0.26 (+4.77%) | 74,968,806 |
| 8 Jan 2024 | CNY | 5.5 | 5.63 | 5.37 | 5.45 | 5.45 | -0.06 (-1.09%) | 24,326,133 |
| 5 Jan 2024 | CNY | 5.47 | 5.55 | 5.46 | 5.51 | 5.51 | +0.02 (+0.36%) | 14,749,452 |
| 4 Jan 2024 | CNY | 5.48 | 5.5 | 5.44 | 5.49 | 5.49 | 0.0 (0.0%) | 6,845,484 |
| 3 Jan 2024 | CNY | 5.46 | 5.51 | 5.43 | 5.49 | 5.49 | +0.02 (+0.37%) | 9,757,767 |
| 2 Jan 2024 | CNY | 5.54 | 5.55 | 5.45 | 5.47 | 5.47 | -0.06 (-1.08%) | 9,483,992 |
| 29 Dec 2023 | CNY | 5.45 | 5.57 | 5.43 | 5.53 | 5.53 | +0.08 (+1.47%) | 16,348,517 |
| 28 Dec 2023 | CNY | 5.37 | 5.46 | 5.33 | 5.45 | 5.45 | +0.07 (+1.30%) | 10,781,050 |
| 27 Dec 2023 | CNY | 5.3 | 5.4 | 5.27 | 5.38 | 5.38 | +0.06 (+1.13%) | 12,142,770 |
| 26 Dec 2023 | CNY | 5.34 | 5.36 | 5.3 | 5.32 | 5.32 | -0.02 (-0.37%) | 8,066,600 |
| 25 Dec 2023 | CNY | 5.32 | 5.35 | 5.21 | 5.34 | 5.34 | +0.01 (+0.19%) | 10,758,000 |
| 22 Dec 2023 | CNY | 5.37 | 5.39 | 5.29 | 5.33 | 5.33 | -0.05 (-0.93%) | 12,729,500 |
