| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 3.92 | 3.97 | 3.87 | 3.92 | 3.92 | -0.02 (-0.51%) | 7,332,500 |
| 19 Feb 2024 | CNY | 3.85 | 3.98 | 3.8 | 3.94 | 3.94 | +0.13 (+3.41%) | 15,247,438 |
| 8 Feb 2024 | CNY | 3.48 | 3.82 | 3.43 | 3.81 | 3.81 | +0.34 (+9.80%) | 24,843,683 |
| 7 Feb 2024 | CNY | 3.68 | 3.7 | 3.41 | 3.47 | 3.47 | -0.16 (-4.41%) | 22,322,882 |
| 6 Feb 2024 | CNY | 3.38 | 3.72 | 3.22 | 3.63 | 3.63 | +0.16 (+4.61%) | 21,298,160 |
| 5 Feb 2024 | CNY | 3.77 | 3.8 | 3.44 | 3.47 | 3.47 | -0.34 (-8.92%) | 25,589,664 |
| 2 Feb 2024 | CNY | 3.92 | 4.03 | 3.62 | 3.81 | 3.81 | -0.11 (-2.81%) | 23,853,941 |
| 1 Feb 2024 | CNY | 4.01 | 4.09 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 24,979,910 |
| 31 Jan 2024 | CNY | 4.3 | 4.46 | 3.91 | 3.94 | 3.94 | -0.12 (-2.96%) | 37,812,138 |
| 30 Jan 2024 | CNY | 4.14 | 4.22 | 4.06 | 4.06 | 4.06 | -0.09 (-2.17%) | 9,793,100 |
| 29 Jan 2024 | CNY | 4.3 | 4.34 | 4.15 | 4.15 | 4.15 | -0.14 (-3.26%) | 9,573,552 |
| 26 Jan 2024 | CNY | 4.15 | 4.31 | 4.15 | 4.29 | 4.29 | +0.14 (+3.37%) | 15,856,397 |
| 25 Jan 2024 | CNY | 4.1 | 4.19 | 4.04 | 4.15 | 4.15 | +0.03 (+0.73%) | 13,943,600 |
| 24 Jan 2024 | CNY | 3.98 | 4.12 | 3.9 | 4.12 | 4.12 | +0.17 (+4.30%) | 15,802,555 |
| 23 Jan 2024 | CNY | 3.92 | 3.98 | 3.8 | 3.95 | 3.95 | 0.0 (0.0%) | 14,423,510 |
| 22 Jan 2024 | CNY | 4.23 | 4.23 | 3.88 | 3.95 | 3.95 | -0.28 (-6.62%) | 18,182,410 |
| 19 Jan 2024 | CNY | 4.18 | 4.26 | 4.12 | 4.23 | 4.23 | +0.05 (+1.20%) | 15,721,600 |
| 18 Jan 2024 | CNY | 4.3 | 4.32 | 4.06 | 4.18 | 4.18 | -0.14 (-3.24%) | 22,172,335 |
| 17 Jan 2024 | CNY | 4.46 | 4.46 | 4.32 | 4.32 | 4.32 | -0.12 (-2.70%) | 8,383,312 |
| 16 Jan 2024 | CNY | 4.48 | 4.49 | 4.37 | 4.44 | 4.44 | -0.05 (-1.11%) | 11,253,966 |
| 15 Jan 2024 | CNY | 4.48 | 4.55 | 4.45 | 4.49 | 4.49 | -0.02 (-0.44%) | 11,256,200 |
| 12 Jan 2024 | CNY | 4.47 | 4.59 | 4.45 | 4.51 | 4.51 | +0.02 (+0.45%) | 15,101,464 |
| 11 Jan 2024 | CNY | 4.35 | 4.51 | 4.35 | 4.49 | 4.49 | +0.11 (+2.51%) | 14,537,199 |
| 10 Jan 2024 | CNY | 4.27 | 4.41 | 4.22 | 4.38 | 4.38 | +0.1 (+2.34%) | 13,947,096 |
| 9 Jan 2024 | CNY | 4.22 | 4.3 | 4.21 | 4.28 | 4.28 | +0.06 (+1.42%) | 9,561,350 |
| 8 Jan 2024 | CNY | 4.29 | 4.32 | 4.21 | 4.22 | 4.22 | -0.07 (-1.63%) | 8,578,091 |
| 5 Jan 2024 | CNY | 4.4 | 4.41 | 4.27 | 4.29 | 4.29 | -0.11 (-2.50%) | 12,175,691 |
| 4 Jan 2024 | CNY | 4.41 | 4.45 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 8,833,720 |
| 3 Jan 2024 | CNY | 4.45 | 4.49 | 4.39 | 4.42 | 4.42 | -0.03 (-0.67%) | 8,592,623 |
| 2 Jan 2024 | CNY | 4.44 | 4.48 | 4.39 | 4.45 | 4.45 | +0.04 (+0.91%) | 11,694,800 |
