| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 4.16 | 4.6 | 4.16 | 4.38 | 4.38 | +0.14 (+3.30%) | 9,511,770 |
| 20 Feb 2024 | CNY | 4.17 | 4.28 | 4.01 | 4.24 | 4.24 | +0.09 (+2.17%) | 6,674,255 |
| 19 Feb 2024 | CNY | 3.91 | 4.18 | 3.9 | 4.15 | 4.15 | +0.23 (+5.87%) | 10,296,665 |
| 8 Feb 2024 | CNY | 3.77 | 3.92 | 3.53 | 3.92 | 3.92 | +0.18 (+4.81%) | 15,655,971 |
| 7 Feb 2024 | CNY | 3.7 | 3.9 | 3.57 | 3.74 | 3.74 | +0.01 (+0.27%) | 13,847,380 |
| 6 Feb 2024 | CNY | 3.68 | 3.86 | 3.46 | 3.73 | 3.73 | -0.11 (-2.86%) | 14,415,494 |
| 5 Feb 2024 | CNY | 4.25 | 4.25 | 3.84 | 3.84 | 3.84 | -0.43 (-10.07%) | 11,320,600 |
| 2 Feb 2024 | CNY | 4.44 | 4.6 | 4.14 | 4.27 | 4.27 | -0.22 (-4.90%) | 13,882,070 |
| 1 Feb 2024 | CNY | 4.77 | 5.21 | 4.46 | 4.49 | 4.49 | -0.25 (-5.27%) | 17,255,686 |
| 31 Jan 2024 | CNY | 4.97 | 5.07 | 4.71 | 4.74 | 4.74 | -0.29 (-5.77%) | 5,268,010 |
| 30 Jan 2024 | CNY | 5.18 | 5.23 | 5.02 | 5.03 | 5.03 | -0.21 (-4.01%) | 4,813,700 |
| 29 Jan 2024 | CNY | 5.4 | 5.48 | 5.19 | 5.24 | 5.24 | -0.15 (-2.78%) | 4,002,590 |
| 26 Jan 2024 | CNY | 5.34 | 5.48 | 5.29 | 5.39 | 5.39 | +0.06 (+1.13%) | 5,827,740 |
| 25 Jan 2024 | CNY | 5.08 | 5.34 | 5.03 | 5.33 | 5.33 | +0.26 (+5.13%) | 5,493,771 |
| 24 Jan 2024 | CNY | 4.93 | 5.08 | 4.87 | 5.07 | 5.07 | +0.18 (+3.68%) | 5,898,580 |
| 23 Jan 2024 | CNY | 5 | 5.01 | 4.81 | 4.89 | 4.89 | -0.1 (-2.00%) | 5,822,646 |
| 22 Jan 2024 | CNY | 5.37 | 5.39 | 4.94 | 4.99 | 4.99 | -0.36 (-6.73%) | 6,426,296 |
| 19 Jan 2024 | CNY | 5.39 | 5.48 | 5.34 | 5.35 | 5.35 | -0.01 (-0.19%) | 3,743,110 |
| 18 Jan 2024 | CNY | 5.48 | 5.49 | 5.25 | 5.36 | 5.36 | -0.13 (-2.37%) | 7,344,300 |
| 17 Jan 2024 | CNY | 5.62 | 5.65 | 5.47 | 5.49 | 5.49 | -0.13 (-2.31%) | 4,393,082 |
| 16 Jan 2024 | CNY | 5.67 | 5.7 | 5.51 | 5.62 | 5.62 | -0.03 (-0.53%) | 5,054,726 |
| 15 Jan 2024 | CNY | 5.6 | 5.7 | 5.58 | 5.65 | 5.65 | +0.01 (+0.18%) | 3,941,431 |
| 12 Jan 2024 | CNY | 5.71 | 5.72 | 5.62 | 5.64 | 5.64 | -0.1 (-1.74%) | 5,987,986 |
| 11 Jan 2024 | CNY | 5.73 | 5.76 | 5.66 | 5.74 | 5.74 | +0.01 (+0.17%) | 5,063,486 |
| 10 Jan 2024 | CNY | 5.69 | 5.77 | 5.61 | 5.73 | 5.73 | +0.03 (+0.53%) | 6,137,353 |
| 9 Jan 2024 | CNY | 5.65 | 5.73 | 5.6 | 5.7 | 5.7 | +0.09 (+1.60%) | 5,090,794 |
| 8 Jan 2024 | CNY | 5.68 | 5.7 | 5.6 | 5.61 | 5.61 | -0.09 (-1.58%) | 4,488,660 |
| 5 Jan 2024 | CNY | 5.82 | 5.82 | 5.66 | 5.7 | 5.7 | -0.12 (-2.06%) | 5,310,523 |
| 4 Jan 2024 | CNY | 5.8 | 5.83 | 5.72 | 5.82 | 5.82 | +0.03 (+0.52%) | 4,945,473 |
| 3 Jan 2024 | CNY | 5.8 | 5.81 | 5.72 | 5.79 | 5.79 | 0.0 (0.0%) | 5,003,793 |
