| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 3.87 | 4.07 | 3.85 | 3.98 | 3.98 | +0.07 (+1.79%) | 9,559,402 |
| 20 Feb 2024 | CNY | 3.92 | 3.93 | 3.83 | 3.91 | 3.91 | 0.0 (0.0%) | 7,102,065 |
| 19 Feb 2024 | CNY | 3.8 | 3.96 | 3.8 | 3.91 | 3.91 | +0.13 (+3.44%) | 11,560,864 |
| 8 Feb 2024 | CNY | 3.49 | 3.8 | 3.41 | 3.78 | 3.78 | +0.31 (+8.93%) | 14,371,557 |
| 7 Feb 2024 | CNY | 3.52 | 3.62 | 3.4 | 3.47 | 3.47 | -0.03 (-0.86%) | 17,643,115 |
| 6 Feb 2024 | CNY | 3.36 | 3.62 | 3.19 | 3.5 | 3.5 | +0.03 (+0.86%) | 14,069,920 |
| 5 Feb 2024 | CNY | 3.81 | 3.81 | 3.47 | 3.47 | 3.47 | -0.38 (-9.87%) | 12,981,602 |
| 2 Feb 2024 | CNY | 4.06 | 4.12 | 3.67 | 3.85 | 3.85 | -0.2 (-4.94%) | 11,780,104 |
| 1 Feb 2024 | CNY | 4.11 | 4.15 | 3.96 | 4.05 | 4.05 | -0.11 (-2.64%) | 9,879,300 |
| 31 Jan 2024 | CNY | 4.35 | 4.4 | 4.13 | 4.16 | 4.16 | -0.21 (-4.81%) | 9,436,504 |
| 30 Jan 2024 | CNY | 4.43 | 4.52 | 4.33 | 4.37 | 4.37 | -0.07 (-1.58%) | 8,084,000 |
| 29 Jan 2024 | CNY | 4.6 | 4.61 | 4.42 | 4.44 | 4.44 | -0.15 (-3.27%) | 8,414,400 |
| 26 Jan 2024 | CNY | 4.57 | 4.66 | 4.54 | 4.59 | 4.59 | +0.02 (+0.44%) | 10,491,100 |
| 25 Jan 2024 | CNY | 4.41 | 4.58 | 4.37 | 4.57 | 4.57 | +0.16 (+3.63%) | 12,572,600 |
| 24 Jan 2024 | CNY | 4.35 | 4.45 | 4.24 | 4.41 | 4.41 | +0.08 (+1.85%) | 9,483,874 |
| 23 Jan 2024 | CNY | 4.31 | 4.36 | 4.2 | 4.33 | 4.33 | -0.02 (-0.46%) | 11,173,400 |
| 22 Jan 2024 | CNY | 4.68 | 4.69 | 4.27 | 4.35 | 4.35 | -0.34 (-7.25%) | 14,722,703 |
| 19 Jan 2024 | CNY | 4.7 | 4.77 | 4.66 | 4.69 | 4.69 | -0.02 (-0.42%) | 9,627,474 |
| 18 Jan 2024 | CNY | 4.7 | 4.81 | 4.56 | 4.71 | 4.71 | -0.11 (-2.28%) | 17,346,367 |
| 17 Jan 2024 | CNY | 5.03 | 5.04 | 4.8 | 4.82 | 4.82 | -0.22 (-4.37%) | 15,908,500 |
| 16 Jan 2024 | CNY | 5.11 | 5.12 | 4.94 | 5.04 | 5.04 | -0.08 (-1.56%) | 18,162,200 |
| 15 Jan 2024 | CNY | 5.25 | 5.25 | 5.1 | 5.12 | 5.12 | -0.15 (-2.85%) | 16,805,302 |
| 12 Jan 2024 | CNY | 5.22 | 5.28 | 5.19 | 5.27 | 5.27 | +0.02 (+0.38%) | 17,642,378 |
| 11 Jan 2024 | CNY | 5.16 | 5.25 | 5.12 | 5.25 | 5.25 | +0.09 (+1.74%) | 16,585,417 |
| 10 Jan 2024 | CNY | 5.18 | 5.27 | 5.11 | 5.16 | 5.16 | -0.07 (-1.34%) | 20,641,200 |
| 9 Jan 2024 | CNY | 5.24 | 5.35 | 5.17 | 5.23 | 5.23 | -0.06 (-1.13%) | 25,779,185 |
| 8 Jan 2024 | CNY | 5.29 | 5.33 | 5.24 | 5.29 | 5.29 | +0.02 (+0.38%) | 24,632,400 |
| 5 Jan 2024 | CNY | 5.42 | 5.46 | 5.23 | 5.27 | 5.27 | -0.23 (-4.18%) | 38,514,212 |
| 4 Jan 2024 | CNY | 5.53 | 5.59 | 5.4 | 5.5 | 5.5 | -0.11 (-1.96%) | 47,036,693 |
| 3 Jan 2024 | CNY | 5.41 | 5.86 | 5.36 | 5.61 | 5.61 | +0.16 (+2.94%) | 70,177,493 |
