| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 4.14 | 4.15 | 3.73 | 3.73 | 3.73 | -0.41 (-9.90%) | 22,110,973 |
| 2 Feb 2024 | CNY | 4.43 | 4.52 | 3.99 | 4.14 | 4.14 | -0.29 (-6.55%) | 22,715,059 |
| 1 Feb 2024 | CNY | 4.36 | 4.5 | 4.33 | 4.43 | 4.43 | -0.05 (-1.12%) | 16,178,450 |
| 31 Jan 2024 | CNY | 4.71 | 4.85 | 4.48 | 4.48 | 4.48 | -0.5 (-10.04%) | 25,917,084 |
| 30 Jan 2024 | CNY | 5.06 | 5.17 | 4.98 | 4.98 | 4.98 | -0.11 (-2.16%) | 9,505,350 |
| 29 Jan 2024 | CNY | 5.26 | 5.32 | 5.09 | 5.09 | 5.09 | -0.21 (-3.96%) | 13,604,268 |
| 26 Jan 2024 | CNY | 5.39 | 5.44 | 5.29 | 5.3 | 5.3 | -0.09 (-1.67%) | 14,775,052 |
| 25 Jan 2024 | CNY | 5.25 | 5.41 | 5.22 | 5.39 | 5.39 | +0.1 (+1.89%) | 14,946,700 |
| 24 Jan 2024 | CNY | 5.22 | 5.34 | 5.08 | 5.29 | 5.29 | +0.07 (+1.34%) | 14,600,859 |
| 23 Jan 2024 | CNY | 5.31 | 5.4 | 5.15 | 5.22 | 5.22 | -0.1 (-1.88%) | 16,639,215 |
| 22 Jan 2024 | CNY | 5.69 | 5.72 | 5.26 | 5.32 | 5.32 | -0.42 (-7.32%) | 21,865,350 |
| 19 Jan 2024 | CNY | 6 | 6.09 | 5.69 | 5.74 | 5.74 | -0.29 (-4.81%) | 25,556,818 |
| 18 Jan 2024 | CNY | 5.81 | 6.19 | 5.79 | 6.03 | 6.03 | +0.13 (+2.20%) | 27,104,675 |
| 17 Jan 2024 | CNY | 6.23 | 6.32 | 5.89 | 5.9 | 5.9 | -0.32 (-5.14%) | 24,912,936 |
| 16 Jan 2024 | CNY | 6.24 | 6.38 | 6.12 | 6.22 | 6.22 | -0.06 (-0.96%) | 19,645,770 |
| 15 Jan 2024 | CNY | 6.21 | 6.38 | 5.98 | 6.28 | 6.28 | +0.13 (+2.11%) | 29,295,440 |
| 12 Jan 2024 | CNY | 6.36 | 6.47 | 6.13 | 6.15 | 6.15 | -0.21 (-3.30%) | 29,440,475 |
| 11 Jan 2024 | CNY | 5.97 | 6.38 | 5.88 | 6.36 | 6.36 | +0.41 (+6.89%) | 39,122,675 |
| 10 Jan 2024 | CNY | 6.19 | 6.29 | 5.93 | 5.95 | 5.95 | -0.22 (-3.57%) | 36,974,787 |
| 9 Jan 2024 | CNY | 5.82 | 6.38 | 5.82 | 6.17 | 6.17 | +0.37 (+6.38%) | 47,221,330 |
| 8 Jan 2024 | CNY | 6.05 | 6.05 | 5.79 | 5.8 | 5.8 | -0.28 (-4.61%) | 17,539,430 |
| 5 Jan 2024 | CNY | 6.34 | 6.38 | 6.05 | 6.08 | 6.08 | -0.31 (-4.85%) | 23,094,151 |
| 4 Jan 2024 | CNY | 6.46 | 6.5 | 6.35 | 6.39 | 6.39 | -0.12 (-1.84%) | 15,248,340 |
| 3 Jan 2024 | CNY | 6.57 | 6.61 | 6.37 | 6.51 | 6.51 | -0.1 (-1.51%) | 28,268,590 |
| 2 Jan 2024 | CNY | 6.6 | 6.82 | 6.57 | 6.61 | 6.61 | +0.03 (+0.46%) | 36,766,441 |
| 29 Dec 2023 | CNY | 6.48 | 6.59 | 6.42 | 6.58 | 6.58 | +0.06 (+0.92%) | 27,149,700 |
| 28 Dec 2023 | CNY | 6.48 | 6.59 | 6.36 | 6.52 | 6.52 | +0.01 (+0.15%) | 25,381,498 |
| 27 Dec 2023 | CNY | 6.38 | 6.58 | 6.3 | 6.51 | 6.51 | +0.09 (+1.40%) | 30,717,439 |
| 26 Dec 2023 | CNY | 6.51 | 6.58 | 6.33 | 6.42 | 6.42 | -0.15 (-2.28%) | 26,766,500 |
| 25 Dec 2023 | CNY | 6.18 | 6.79 | 6.18 | 6.57 | 6.57 | +0.33 (+5.29%) | 45,167,663 |
