| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 5.47 | 5.62 | 5.43 | 5.56 | 5.56 | +0.06 (+1.09%) | 51,016,670 |
| 19 Feb 2024 | CNY | 5.58 | 5.58 | 5.41 | 5.5 | 5.5 | -0.08 (-1.43%) | 53,377,321 |
| 8 Feb 2024 | CNY | 5.6 | 5.73 | 5.56 | 5.58 | 5.58 | +0.01 (+0.18%) | 85,468,687 |
| 7 Feb 2024 | CNY | 5.28 | 5.57 | 5.28 | 5.57 | 5.57 | +0.25 (+4.70%) | 96,748,544 |
| 6 Feb 2024 | CNY | 4.84 | 5.38 | 4.79 | 5.32 | 5.32 | +0.33 (+6.61%) | 79,074,702 |
| 5 Feb 2024 | CNY | 5.25 | 5.32 | 4.99 | 4.99 | 4.99 | -0.37 (-6.90%) | 83,896,169 |
| 2 Feb 2024 | CNY | 5.3 | 5.43 | 5.07 | 5.36 | 5.36 | +0.15 (+2.88%) | 86,001,634 |
| 1 Feb 2024 | CNY | 5.23 | 5.31 | 5.15 | 5.21 | 5.21 | -0.04 (-0.76%) | 31,128,659 |
| 31 Jan 2024 | CNY | 5.32 | 5.38 | 5.22 | 5.25 | 5.25 | -0.09 (-1.69%) | 36,206,746 |
| 30 Jan 2024 | CNY | 5.41 | 5.48 | 5.33 | 5.34 | 5.34 | -0.1 (-1.84%) | 26,734,100 |
| 29 Jan 2024 | CNY | 5.53 | 5.56 | 5.44 | 5.44 | 5.44 | -0.1 (-1.81%) | 32,273,238 |
| 26 Jan 2024 | CNY | 5.52 | 5.59 | 5.48 | 5.54 | 5.54 | -0.01 (-0.18%) | 44,496,704 |
| 25 Jan 2024 | CNY | 5.46 | 5.6 | 5.44 | 5.55 | 5.55 | +0.05 (+0.91%) | 53,173,178 |
| 24 Jan 2024 | CNY | 5.31 | 5.54 | 5.2 | 5.5 | 5.5 | +0.21 (+3.97%) | 61,749,749 |
| 23 Jan 2024 | CNY | 5.12 | 5.34 | 5.08 | 5.29 | 5.29 | +0.16 (+3.12%) | 41,626,594 |
| 22 Jan 2024 | CNY | 5.4 | 5.44 | 5.12 | 5.13 | 5.13 | -0.29 (-5.35%) | 42,802,741 |
| 19 Jan 2024 | CNY | 5.46 | 5.49 | 5.42 | 5.42 | 5.42 | -0.07 (-1.28%) | 20,097,389 |
| 18 Jan 2024 | CNY | 5.44 | 5.5 | 5.32 | 5.49 | 5.49 | +0.04 (+0.73%) | 40,974,445 |
| 17 Jan 2024 | CNY | 5.55 | 5.57 | 5.45 | 5.45 | 5.45 | -0.12 (-2.15%) | 20,246,380 |
| 16 Jan 2024 | CNY | 5.52 | 5.57 | 5.47 | 5.57 | 5.57 | +0.04 (+0.72%) | 26,494,055 |
| 15 Jan 2024 | CNY | 5.52 | 5.57 | 5.49 | 5.53 | 5.53 | 0.0 (0.0%) | 14,169,206 |
| 12 Jan 2024 | CNY | 5.55 | 5.59 | 5.52 | 5.53 | 5.53 | -0.03 (-0.54%) | 18,571,397 |
| 11 Jan 2024 | CNY | 5.47 | 5.57 | 5.46 | 5.56 | 5.56 | +0.08 (+1.46%) | 23,555,583 |
| 10 Jan 2024 | CNY | 5.5 | 5.54 | 5.43 | 5.48 | 5.48 | -0.02 (-0.36%) | 19,608,923 |
| 9 Jan 2024 | CNY | 5.54 | 5.58 | 5.47 | 5.5 | 5.5 | -0.03 (-0.54%) | 25,043,874 |
| 8 Jan 2024 | CNY | 5.65 | 5.65 | 5.53 | 5.53 | 5.53 | -0.12 (-2.12%) | 29,766,154 |
| 5 Jan 2024 | CNY | 5.69 | 5.75 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 27,570,000 |
| 4 Jan 2024 | CNY | 5.76 | 5.77 | 5.67 | 5.7 | 5.7 | -0.07 (-1.21%) | 22,089,766 |
| 3 Jan 2024 | CNY | 5.75 | 5.8 | 5.73 | 5.77 | 5.77 | +0.01 (+0.17%) | 21,546,595 |
| 2 Jan 2024 | CNY | 5.8 | 5.81 | 5.76 | 5.76 | 5.76 | -0.05 (-0.86%) | 23,753,906 |
