| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 4.98 | 5.14 | 4.87 | 4.98 | 4.98 | +0.02 (+0.40%) | 28,142,733 |
| 6 Feb 2024 | CNY | 4.6 | 5.03 | 4.42 | 4.96 | 4.96 | +0.37 (+8.06%) | 32,505,542 |
| 5 Feb 2024 | CNY | 4.95 | 4.97 | 4.49 | 4.59 | 4.59 | -0.38 (-7.65%) | 31,814,837 |
| 2 Feb 2024 | CNY | 5.13 | 5.17 | 4.84 | 4.97 | 4.97 | -0.12 (-2.36%) | 21,385,600 |
| 1 Feb 2024 | CNY | 5.16 | 5.22 | 5.02 | 5.09 | 5.09 | -0.06 (-1.17%) | 20,292,228 |
| 31 Jan 2024 | CNY | 5.24 | 5.31 | 5.13 | 5.15 | 5.15 | -0.1 (-1.90%) | 17,567,472 |
| 30 Jan 2024 | CNY | 5.36 | 5.42 | 5.23 | 5.25 | 5.25 | -0.14 (-2.60%) | 16,742,260 |
| 29 Jan 2024 | CNY | 5.57 | 5.58 | 5.36 | 5.39 | 5.39 | -0.13 (-2.36%) | 25,208,620 |
| 26 Jan 2024 | CNY | 5.66 | 5.73 | 5.5 | 5.52 | 5.52 | -0.07 (-1.25%) | 28,387,440 |
| 25 Jan 2024 | CNY | 5.36 | 5.61 | 5.26 | 5.59 | 5.59 | +0.22 (+4.10%) | 49,728,982 |
| 24 Jan 2024 | CNY | 5.21 | 5.45 | 5.21 | 5.37 | 5.37 | +0.42 (+8.48%) | 55,206,814 |
| 23 Jan 2024 | CNY | 4.82 | 4.98 | 4.76 | 4.95 | 4.95 | +0.11 (+2.27%) | 16,870,271 |
| 22 Jan 2024 | CNY | 5.14 | 5.16 | 4.77 | 4.84 | 4.84 | -0.33 (-6.38%) | 15,764,726 |
| 19 Jan 2024 | CNY | 5.22 | 5.27 | 5.16 | 5.17 | 5.17 | -0.06 (-1.15%) | 8,911,449 |
| 18 Jan 2024 | CNY | 5.28 | 5.3 | 5.07 | 5.23 | 5.23 | -0.08 (-1.51%) | 17,822,675 |
| 17 Jan 2024 | CNY | 5.45 | 5.47 | 5.31 | 5.31 | 5.31 | -0.15 (-2.75%) | 12,437,080 |
| 16 Jan 2024 | CNY | 5.52 | 5.52 | 5.39 | 5.46 | 5.46 | -0.06 (-1.09%) | 11,294,450 |
| 15 Jan 2024 | CNY | 5.51 | 5.54 | 5.48 | 5.52 | 5.52 | +0.02 (+0.36%) | 10,232,520 |
| 12 Jan 2024 | CNY | 5.48 | 5.58 | 5.48 | 5.5 | 5.5 | +0.01 (+0.18%) | 9,928,590 |
| 11 Jan 2024 | CNY | 5.47 | 5.52 | 5.44 | 5.49 | 5.49 | +0.02 (+0.37%) | 11,189,230 |
| 10 Jan 2024 | CNY | 5.54 | 5.55 | 5.43 | 5.47 | 5.47 | -0.09 (-1.62%) | 12,024,409 |
| 9 Jan 2024 | CNY | 5.53 | 5.58 | 5.48 | 5.56 | 5.56 | +0.05 (+0.91%) | 9,842,600 |
| 8 Jan 2024 | CNY | 5.58 | 5.6 | 5.5 | 5.51 | 5.51 | -0.09 (-1.61%) | 9,613,958 |
| 5 Jan 2024 | CNY | 5.63 | 5.69 | 5.58 | 5.6 | 5.6 | -0.02 (-0.36%) | 11,192,100 |
| 4 Jan 2024 | CNY | 5.67 | 5.72 | 5.59 | 5.62 | 5.62 | -0.07 (-1.23%) | 12,638,053 |
| 3 Jan 2024 | CNY | 5.62 | 5.75 | 5.59 | 5.69 | 5.69 | +0.1 (+1.79%) | 19,016,800 |
| 2 Jan 2024 | CNY | 5.46 | 5.63 | 5.45 | 5.59 | 5.59 | +0.14 (+2.57%) | 19,174,601 |
| 29 Dec 2023 | CNY | 5.44 | 5.47 | 5.43 | 5.45 | 5.45 | 0.0 (0.0%) | 11,113,783 |
| 28 Dec 2023 | CNY | 5.41 | 5.49 | 5.35 | 5.45 | 5.45 | +0.02 (+0.37%) | 14,961,864 |
| 27 Dec 2023 | CNY | 5.35 | 5.43 | 5.31 | 5.43 | 5.43 | +0.07 (+1.31%) | 8,810,674 |
