| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 3.25 | 3.38 | 3.25 | 3.33 | 3.33 | +0.11 (+3.42%) | 29,694,755 |
| 8 Feb 2024 | CNY | 2.98 | 3.22 | 2.91 | 3.22 | 3.22 | +0.27 (+9.15%) | 34,061,098 |
| 7 Feb 2024 | CNY | 3.02 | 3.1 | 2.92 | 2.95 | 2.95 | -0.06 (-1.99%) | 27,841,548 |
| 6 Feb 2024 | CNY | 2.91 | 3.13 | 2.75 | 3.01 | 3.01 | +0.08 (+2.73%) | 32,377,172 |
| 5 Feb 2024 | CNY | 3.24 | 3.24 | 2.93 | 2.93 | 2.93 | -0.32 (-9.85%) | 30,388,406 |
| 2 Feb 2024 | CNY | 3.41 | 3.5 | 3.12 | 3.25 | 3.25 | -0.16 (-4.69%) | 21,038,481 |
| 1 Feb 2024 | CNY | 3.46 | 3.52 | 3.36 | 3.41 | 3.41 | -0.06 (-1.73%) | 18,893,952 |
| 31 Jan 2024 | CNY | 3.69 | 3.73 | 3.45 | 3.47 | 3.47 | -0.27 (-7.22%) | 25,995,100 |
| 30 Jan 2024 | CNY | 3.85 | 3.92 | 3.73 | 3.74 | 3.74 | -0.13 (-3.36%) | 14,163,900 |
| 29 Jan 2024 | CNY | 4 | 4.04 | 3.87 | 3.87 | 3.87 | -0.14 (-3.49%) | 15,856,028 |
| 26 Jan 2024 | CNY | 4.01 | 4.06 | 3.98 | 4.01 | 4.01 | 0.0 (0.0%) | 17,343,447 |
| 25 Jan 2024 | CNY | 3.92 | 4.04 | 3.91 | 4.01 | 4.01 | +0.09 (+2.30%) | 19,596,400 |
| 24 Jan 2024 | CNY | 3.88 | 3.94 | 3.79 | 3.92 | 3.92 | +0.08 (+2.08%) | 19,564,500 |
| 23 Jan 2024 | CNY | 3.76 | 3.89 | 3.76 | 3.84 | 3.84 | +0.03 (+0.79%) | 15,583,271 |
| 22 Jan 2024 | CNY | 4.04 | 4.07 | 3.74 | 3.81 | 3.81 | -0.25 (-6.16%) | 24,615,270 |
| 19 Jan 2024 | CNY | 4.14 | 4.19 | 4.06 | 4.06 | 4.06 | -0.11 (-2.64%) | 14,723,696 |
| 18 Jan 2024 | CNY | 4.1 | 4.18 | 4.04 | 4.17 | 4.17 | +0.02 (+0.48%) | 25,305,574 |
| 17 Jan 2024 | CNY | 4.29 | 4.3 | 4.15 | 4.15 | 4.15 | -0.13 (-3.04%) | 16,240,788 |
| 16 Jan 2024 | CNY | 4.33 | 4.37 | 4.23 | 4.28 | 4.28 | -0.06 (-1.38%) | 20,114,521 |
| 15 Jan 2024 | CNY | 4.36 | 4.4 | 4.33 | 4.34 | 4.34 | -0.03 (-0.69%) | 11,544,500 |
| 12 Jan 2024 | CNY | 4.43 | 4.46 | 4.37 | 4.37 | 4.37 | -0.07 (-1.58%) | 14,305,300 |
| 11 Jan 2024 | CNY | 4.35 | 4.45 | 4.33 | 4.44 | 4.44 | +0.07 (+1.60%) | 13,951,775 |
| 10 Jan 2024 | CNY | 4.46 | 4.46 | 4.33 | 4.37 | 4.37 | -0.08 (-1.80%) | 16,341,993 |
| 9 Jan 2024 | CNY | 4.49 | 4.52 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 15,793,531 |
| 8 Jan 2024 | CNY | 4.44 | 4.53 | 4.42 | 4.46 | 4.46 | -0.01 (-0.22%) | 15,513,003 |
| 5 Jan 2024 | CNY | 4.53 | 4.6 | 4.45 | 4.47 | 4.47 | -0.09 (-1.97%) | 18,831,400 |
| 4 Jan 2024 | CNY | 4.58 | 4.61 | 4.52 | 4.56 | 4.56 | -0.05 (-1.08%) | 16,148,800 |
| 3 Jan 2024 | CNY | 4.65 | 4.72 | 4.58 | 4.61 | 4.61 | -0.09 (-1.91%) | 25,104,754 |
| 2 Jan 2024 | CNY | 4.66 | 4.8 | 4.64 | 4.7 | 4.7 | +0.03 (+0.64%) | 35,837,812 |
| 29 Dec 2023 | CNY | 4.55 | 4.74 | 4.54 | 4.67 | 4.67 | +0.09 (+1.97%) | 35,439,900 |
