| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 3.69 | 3.77 | 3.67 | 3.74 | 3.74 | +0.02 (+0.54%) | 186,306,847 |
| 2 Feb 2024 | CNY | 3.66 | 3.77 | 3.6 | 3.72 | 3.72 | +0.03 (+0.81%) | 216,910,409 |
| 1 Feb 2024 | CNY | 3.77 | 3.8 | 3.65 | 3.69 | 3.69 | -0.13 (-3.40%) | 251,111,284 |
| 31 Jan 2024 | CNY | 3.63 | 3.85 | 3.63 | 3.82 | 3.82 | +0.16 (+4.37%) | 285,801,663 |
| 30 Jan 2024 | CNY | 3.59 | 3.73 | 3.56 | 3.66 | 3.66 | +0.04 (+1.10%) | 192,095,908 |
| 29 Jan 2024 | CNY | 3.57 | 3.71 | 3.56 | 3.62 | 3.62 | +0.05 (+1.40%) | 220,558,306 |
| 26 Jan 2024 | CNY | 3.57 | 3.59 | 3.5 | 3.57 | 3.57 | 0.0 (0.0%) | 144,891,915 |
| 25 Jan 2024 | CNY | 3.43 | 3.58 | 3.41 | 3.57 | 3.57 | +0.16 (+4.69%) | 215,828,713 |
| 24 Jan 2024 | CNY | 3.32 | 3.44 | 3.31 | 3.41 | 3.41 | +0.1 (+3.02%) | 174,871,732 |
| 23 Jan 2024 | CNY | 3.26 | 3.33 | 3.2 | 3.31 | 3.31 | +0.05 (+1.53%) | 123,908,073 |
| 22 Jan 2024 | CNY | 3.36 | 3.37 | 3.24 | 3.26 | 3.26 | -0.09 (-2.69%) | 145,490,379 |
| 19 Jan 2024 | CNY | 3.38 | 3.39 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 128,271,631 |
| 18 Jan 2024 | CNY | 3.37 | 3.38 | 3.26 | 3.37 | 3.37 | -0.01 (-0.30%) | 176,195,352 |
| 17 Jan 2024 | CNY | 3.44 | 3.45 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 111,014,525 |
| 16 Jan 2024 | CNY | 3.4 | 3.45 | 3.38 | 3.44 | 3.44 | +0.03 (+0.88%) | 132,866,589 |
| 15 Jan 2024 | CNY | 3.43 | 3.44 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 120,693,574 |
| 12 Jan 2024 | CNY | 3.34 | 3.44 | 3.33 | 3.43 | 3.43 | +0.08 (+2.39%) | 144,120,444 |
| 11 Jan 2024 | CNY | 3.35 | 3.38 | 3.33 | 3.35 | 3.35 | -0.01 (-0.30%) | 119,204,043 |
| 10 Jan 2024 | CNY | 3.37 | 3.4 | 3.33 | 3.36 | 3.36 | 0.0 (0.0%) | 107,774,743 |
| 9 Jan 2024 | CNY | 3.31 | 3.38 | 3.25 | 3.36 | 3.36 | +0.04 (+1.20%) | 172,579,690 |
| 8 Jan 2024 | CNY | 3.28 | 3.33 | 3.25 | 3.32 | 3.32 | +0.04 (+1.22%) | 186,359,988 |
| 5 Jan 2024 | CNY | 3.29 | 3.32 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 108,759,576 |
| 4 Jan 2024 | CNY | 3.26 | 3.3 | 3.24 | 3.29 | 3.29 | +0.02 (+0.61%) | 143,405,856 |
| 3 Jan 2024 | CNY | 3.2 | 3.28 | 3.19 | 3.27 | 3.27 | +0.07 (+2.19%) | 146,875,159 |
| 2 Jan 2024 | CNY | 3.11 | 3.22 | 3.1 | 3.2 | 3.2 | +0.09 (+2.89%) | 175,735,580 |
| 29 Dec 2023 | CNY | 3.07 | 3.11 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 86,296,621 |
| 28 Dec 2023 | CNY | 3.14 | 3.16 | 3.06 | 3.07 | 3.07 | -0.07 (-2.23%) | 140,256,321 |
| 27 Dec 2023 | CNY | 3.12 | 3.15 | 3.1 | 3.14 | 3.14 | +0.02 (+0.64%) | 63,560,693 |
| 26 Dec 2023 | CNY | 3.13 | 3.16 | 3.12 | 3.12 | 3.12 | -0.02 (-0.64%) | 45,136,304 |
| 25 Dec 2023 | CNY | 3.11 | 3.16 | 3.09 | 3.14 | 3.14 | +0.02 (+0.64%) | 83,522,491 |
