| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 3.91 | 4.05 | 3.75 | 4 | 4 | +0.14 (+3.63%) | 24,546,241 |
| 19 Feb 2024 | CNY | 3.51 | 3.86 | 3.5 | 3.86 | 3.86 | +0.35 (+9.97%) | 36,219,013 |
| 8 Feb 2024 | CNY | 3.28 | 3.67 | 3.08 | 3.51 | 3.51 | +0.09 (+2.63%) | 45,683,683 |
| 7 Feb 2024 | CNY | 3.77 | 3.77 | 3.42 | 3.42 | 3.42 | -0.38 (-10%) | 28,549,472 |
| 6 Feb 2024 | CNY | 3.81 | 3.99 | 3.8 | 3.8 | 3.8 | -0.42 (-9.95%) | 21,058,216 |
| 5 Feb 2024 | CNY | 4.6 | 4.64 | 4.22 | 4.22 | 4.22 | -0.47 (-10.02%) | 10,436,232 |
| 2 Feb 2024 | CNY | 5.01 | 5.15 | 4.47 | 4.69 | 4.69 | -0.28 (-5.63%) | 16,748,044 |
| 1 Feb 2024 | CNY | 5.03 | 5.06 | 4.81 | 4.97 | 4.97 | -0.1 (-1.97%) | 20,211,188 |
| 31 Jan 2024 | CNY | 5.47 | 5.51 | 5.02 | 5.07 | 5.07 | -0.47 (-8.48%) | 16,514,268 |
| 30 Jan 2024 | CNY | 5.74 | 5.78 | 5.5 | 5.54 | 5.54 | -0.26 (-4.48%) | 10,048,096 |
| 29 Jan 2024 | CNY | 6.19 | 6.19 | 5.66 | 5.8 | 5.8 | -0.31 (-5.07%) | 14,349,776 |
| 26 Jan 2024 | CNY | 6.2 | 6.28 | 6.1 | 6.11 | 6.11 | -0.09 (-1.45%) | 10,643,480 |
| 25 Jan 2024 | CNY | 6.04 | 6.23 | 5.95 | 6.2 | 6.2 | +0.18 (+2.99%) | 10,382,154 |
| 24 Jan 2024 | CNY | 6.02 | 6.31 | 5.81 | 6.02 | 6.02 | 0.0 (0.0%) | 13,889,568 |
| 23 Jan 2024 | CNY | 6.02 | 6.14 | 5.7 | 6.02 | 6.02 | -0.1 (-1.63%) | 17,818,468 |
| 22 Jan 2024 | CNY | 6.8 | 6.8 | 6.12 | 6.12 | 6.12 | -0.68 (-10%) | 18,787,160 |
| 19 Jan 2024 | CNY | 6.95 | 7.02 | 6.78 | 6.8 | 6.8 | -0.13 (-1.88%) | 6,969,808 |
| 18 Jan 2024 | CNY | 6.87 | 6.96 | 6.71 | 6.93 | 6.93 | -0.03 (-0.43%) | 8,550,884 |
| 17 Jan 2024 | CNY | 7.22 | 7.24 | 6.9 | 6.96 | 6.96 | -0.2 (-2.79%) | 5,735,440 |
| 16 Jan 2024 | CNY | 7.16 | 7.26 | 7.04 | 7.16 | 7.16 | +0.02 (+0.28%) | 5,567,100 |
| 15 Jan 2024 | CNY | 7.22 | 7.26 | 7.11 | 7.14 | 7.14 | -0.14 (-1.92%) | 5,220,720 |
| 12 Jan 2024 | CNY | 7.35 | 7.5 | 7.28 | 7.28 | 7.28 | -0.08 (-1.09%) | 6,633,416 |
| 11 Jan 2024 | CNY | 7.23 | 7.38 | 7.17 | 7.36 | 7.36 | +0.12 (+1.66%) | 7,782,626 |
| 10 Jan 2024 | CNY | 7.34 | 7.4 | 7.16 | 7.24 | 7.24 | -0.11 (-1.50%) | 5,532,640 |
| 9 Jan 2024 | CNY | 7.23 | 7.48 | 7.23 | 7.35 | 7.35 | +0.14 (+1.94%) | 7,444,788 |
| 8 Jan 2024 | CNY | 7.39 | 7.42 | 7.2 | 7.21 | 7.21 | -0.18 (-2.44%) | 4,884,540 |
| 5 Jan 2024 | CNY | 7.57 | 7.63 | 7.35 | 7.39 | 7.39 | -0.18 (-2.38%) | 6,115,924 |
| 4 Jan 2024 | CNY | 7.5 | 7.59 | 7.39 | 7.57 | 7.57 | +0.04 (+0.53%) | 8,738,960 |
| 3 Jan 2024 | CNY | 7.76 | 7.79 | 7.41 | 7.53 | 7.53 | -0.25 (-3.21%) | 12,196,051 |
| 2 Jan 2024 | CNY | 7.47 | 7.97 | 7.47 | 7.78 | 7.78 | +0.31 (+4.15%) | 19,264,016 |
