| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 4.33 | 4.39 | 4.22 | 4.3 | 4.3 | +0.08 (+1.90%) | 30,790,720 |
| 8 Feb 2024 | CNY | 3.99 | 4.27 | 3.98 | 4.22 | 4.22 | +0.26 (+6.57%) | 41,998,755 |
| 7 Feb 2024 | CNY | 4.02 | 4.14 | 3.86 | 3.96 | 3.96 | -0.08 (-1.98%) | 38,541,345 |
| 6 Feb 2024 | CNY | 3.62 | 4.09 | 3.59 | 4.04 | 4.04 | +0.32 (+8.60%) | 46,894,103 |
| 5 Feb 2024 | CNY | 3.96 | 3.98 | 3.62 | 3.72 | 3.72 | -0.27 (-6.77%) | 46,093,052 |
| 2 Feb 2024 | CNY | 4.11 | 4.23 | 3.84 | 3.99 | 3.99 | -0.11 (-2.68%) | 31,714,524 |
| 1 Feb 2024 | CNY | 4.14 | 4.25 | 4.06 | 4.1 | 4.1 | -0.06 (-1.44%) | 30,038,113 |
| 31 Jan 2024 | CNY | 4.47 | 4.5 | 4.14 | 4.16 | 4.16 | -0.32 (-7.14%) | 41,369,364 |
| 30 Jan 2024 | CNY | 4.53 | 4.65 | 4.4 | 4.48 | 4.48 | -0.12 (-2.61%) | 29,507,131 |
| 29 Jan 2024 | CNY | 4.95 | 4.96 | 4.59 | 4.6 | 4.6 | -0.35 (-7.07%) | 49,753,353 |
| 26 Jan 2024 | CNY | 5.01 | 5.1 | 4.94 | 4.95 | 4.95 | -0.11 (-2.17%) | 37,082,302 |
| 25 Jan 2024 | CNY | 4.87 | 5.08 | 4.72 | 5.06 | 5.06 | +0.16 (+3.27%) | 55,957,838 |
| 24 Jan 2024 | CNY | 4.97 | 5.05 | 4.66 | 4.9 | 4.9 | -0.05 (-1.01%) | 60,647,159 |
| 23 Jan 2024 | CNY | 4.86 | 5.06 | 4.85 | 4.95 | 4.95 | +0.01 (+0.20%) | 43,730,640 |
| 22 Jan 2024 | CNY | 5.14 | 5.22 | 4.9 | 4.94 | 4.94 | -0.27 (-5.18%) | 46,893,289 |
| 19 Jan 2024 | CNY | 5.01 | 5.28 | 4.94 | 5.21 | 5.21 | +0.19 (+3.78%) | 57,050,211 |
| 18 Jan 2024 | CNY | 5.11 | 5.11 | 4.84 | 5.02 | 5.02 | -0.12 (-2.33%) | 55,504,838 |
| 17 Jan 2024 | CNY | 5.23 | 5.27 | 5.13 | 5.14 | 5.14 | -0.13 (-2.47%) | 29,987,520 |
| 16 Jan 2024 | CNY | 5.23 | 5.33 | 5.16 | 5.27 | 5.27 | +0.02 (+0.38%) | 44,932,818 |
| 15 Jan 2024 | CNY | 5.16 | 5.3 | 5.14 | 5.25 | 5.25 | +0.08 (+1.55%) | 55,749,301 |
| 12 Jan 2024 | CNY | 5.3 | 5.36 | 5.15 | 5.17 | 5.17 | -0.15 (-2.82%) | 78,968,651 |
| 11 Jan 2024 | CNY | 5 | 5.44 | 5 | 5.32 | 5.32 | +0.18 (+3.50%) | 130,413,299 |
| 10 Jan 2024 | CNY | 5.79 | 5.79 | 5.14 | 5.14 | 5.14 | -0.12 (-2.28%) | 175,401,404 |
| 9 Jan 2024 | CNY | 4.79 | 5.26 | 4.77 | 5.26 | 5.26 | +0.48 (+10.04%) | 47,634,708 |
| 8 Jan 2024 | CNY | 4.85 | 4.88 | 4.77 | 4.78 | 4.78 | -0.1 (-2.05%) | 12,109,400 |
| 5 Jan 2024 | CNY | 4.99 | 5.04 | 4.86 | 4.88 | 4.88 | -0.09 (-1.81%) | 14,398,361 |
| 4 Jan 2024 | CNY | 4.97 | 4.98 | 4.93 | 4.97 | 4.97 | 0.0 (0.0%) | 11,428,548 |
| 3 Jan 2024 | CNY | 5.01 | 5.02 | 4.93 | 4.97 | 4.97 | -0.05 (-1.00%) | 19,102,061 |
| 2 Jan 2024 | CNY | 4.99 | 5.05 | 4.96 | 5.02 | 5.02 | +0.06 (+1.21%) | 22,631,982 |
| 29 Dec 2023 | CNY | 4.83 | 4.98 | 4.8 | 4.96 | 4.96 | +0.13 (+2.69%) | 23,189,626 |
