| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 5.31 | 5.35 | 5.11 | 5.22 | 5.22 | -0.04 (-0.76%) | 93,072,893 |
| 8 Feb 2024 | CNY | 5.24 | 5.59 | 5.23 | 5.26 | 5.26 | 0.0 (0.0%) | 126,948,686 |
| 7 Feb 2024 | CNY | 4.87 | 5.32 | 4.84 | 5.26 | 5.26 | +0.41 (+8.45%) | 145,460,686 |
| 6 Feb 2024 | CNY | 4.39 | 4.85 | 4.3 | 4.85 | 4.85 | +0.44 (+9.98%) | 73,244,201 |
| 5 Feb 2024 | CNY | 4.58 | 4.61 | 4.26 | 4.41 | 4.41 | -0.17 (-3.71%) | 77,968,069 |
| 2 Feb 2024 | CNY | 4.77 | 4.83 | 4.41 | 4.58 | 4.58 | -0.19 (-3.98%) | 63,005,329 |
| 1 Feb 2024 | CNY | 4.73 | 4.89 | 4.68 | 4.77 | 4.77 | +0.02 (+0.42%) | 56,853,351 |
| 31 Jan 2024 | CNY | 4.89 | 4.94 | 4.73 | 4.75 | 4.75 | -0.15 (-3.06%) | 57,267,956 |
| 30 Jan 2024 | CNY | 5.01 | 5.1 | 4.89 | 4.9 | 4.9 | -0.15 (-2.97%) | 46,867,569 |
| 29 Jan 2024 | CNY | 5.21 | 5.23 | 5.03 | 5.05 | 5.05 | -0.13 (-2.51%) | 45,879,271 |
| 26 Jan 2024 | CNY | 5.34 | 5.34 | 5.16 | 5.18 | 5.18 | -0.14 (-2.63%) | 57,777,750 |
| 25 Jan 2024 | CNY | 5.17 | 5.33 | 5.11 | 5.32 | 5.32 | +0.15 (+2.90%) | 51,540,900 |
| 24 Jan 2024 | CNY | 5.21 | 5.28 | 4.98 | 5.17 | 5.17 | -0.02 (-0.39%) | 66,204,023 |
| 23 Jan 2024 | CNY | 5.03 | 5.22 | 5 | 5.19 | 5.19 | +0.18 (+3.59%) | 74,969,501 |
| 22 Jan 2024 | CNY | 5.4 | 5.44 | 4.96 | 5.01 | 5.01 | -0.35 (-6.53%) | 69,395,034 |
| 19 Jan 2024 | CNY | 5.4 | 5.44 | 5.34 | 5.36 | 5.36 | -0.02 (-0.37%) | 47,691,504 |
| 18 Jan 2024 | CNY | 5.36 | 5.41 | 5.22 | 5.38 | 5.38 | +0.01 (+0.19%) | 58,398,125 |
| 17 Jan 2024 | CNY | 5.5 | 5.54 | 5.36 | 5.37 | 5.37 | -0.15 (-2.72%) | 51,012,067 |
| 16 Jan 2024 | CNY | 5.55 | 5.6 | 5.46 | 5.52 | 5.52 | -0.05 (-0.90%) | 45,037,434 |
| 15 Jan 2024 | CNY | 5.55 | 5.62 | 5.46 | 5.57 | 5.57 | +0.01 (+0.18%) | 46,872,602 |
| 12 Jan 2024 | CNY | 5.68 | 5.68 | 5.55 | 5.56 | 5.56 | -0.13 (-2.28%) | 57,822,722 |
| 11 Jan 2024 | CNY | 5.67 | 5.74 | 5.61 | 5.69 | 5.69 | +0.01 (+0.18%) | 64,354,724 |
| 10 Jan 2024 | CNY | 5.78 | 5.78 | 5.65 | 5.68 | 5.68 | -0.1 (-1.73%) | 57,953,400 |
| 9 Jan 2024 | CNY | 5.89 | 5.95 | 5.73 | 5.78 | 5.78 | -0.07 (-1.20%) | 68,837,097 |
| 8 Jan 2024 | CNY | 6.05 | 6.09 | 5.83 | 5.85 | 5.85 | -0.25 (-4.10%) | 67,107,974 |
| 5 Jan 2024 | CNY | 6.16 | 6.33 | 6.05 | 6.1 | 6.1 | -0.05 (-0.81%) | 61,494,069 |
| 4 Jan 2024 | CNY | 6.24 | 6.3 | 6.12 | 6.15 | 6.15 | -0.14 (-2.23%) | 60,779,824 |
| 3 Jan 2024 | CNY | 6.73 | 6.75 | 6.24 | 6.29 | 6.29 | -0.47 (-6.95%) | 106,681,179 |
| 2 Jan 2024 | CNY | 6.74 | 6.82 | 6.71 | 6.76 | 6.76 | 0.0 (0.0%) | 57,287,320 |
| 29 Dec 2023 | CNY | 6.53 | 6.82 | 6.49 | 6.76 | 6.76 | +0.23 (+3.52%) | 74,141,626 |
