| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 4.25 | 4.29 | 3.59 | 3.69 | 3.69 | -0.48 (-11.51%) | 26,899,907 |
| 6 Feb 2024 | CNY | 4.21 | 4.39 | 3.72 | 4.17 | 4.17 | -0.18 (-4.14%) | 19,763,286 |
| 5 Feb 2024 | CNY | 5.21 | 5.23 | 4.2 | 4.35 | 4.35 | -0.9 (-17.14%) | 18,348,900 |
| 2 Feb 2024 | CNY | 5.73 | 5.84 | 5.05 | 5.25 | 5.25 | -0.48 (-8.38%) | 10,401,869 |
| 1 Feb 2024 | CNY | 5.9 | 5.9 | 5.54 | 5.73 | 5.73 | -0.2 (-3.37%) | 8,922,300 |
| 31 Jan 2024 | CNY | 6.4 | 6.49 | 5.87 | 5.93 | 5.93 | -0.47 (-7.34%) | 10,823,000 |
| 30 Jan 2024 | CNY | 7.07 | 7.2 | 6.39 | 6.4 | 6.4 | -0.25 (-3.76%) | 9,883,200 |
| 29 Jan 2024 | CNY | 6.97 | 7.02 | 6.6 | 6.65 | 6.65 | -0.3 (-4.32%) | 4,788,900 |
| 26 Jan 2024 | CNY | 6.9 | 7.1 | 6.87 | 6.95 | 6.95 | +0.04 (+0.58%) | 4,803,310 |
| 25 Jan 2024 | CNY | 6.58 | 6.91 | 6.52 | 6.91 | 6.91 | +0.38 (+5.82%) | 5,488,100 |
| 24 Jan 2024 | CNY | 6.47 | 6.63 | 6.27 | 6.53 | 6.53 | +0.06 (+0.93%) | 6,311,979 |
| 23 Jan 2024 | CNY | 6.6 | 6.62 | 6.3 | 6.47 | 6.47 | -0.11 (-1.67%) | 7,071,431 |
| 22 Jan 2024 | CNY | 7.05 | 7.14 | 6.53 | 6.58 | 6.58 | -0.48 (-6.80%) | 4,854,400 |
| 19 Jan 2024 | CNY | 7.19 | 7.22 | 7.02 | 7.06 | 7.06 | -0.12 (-1.67%) | 4,401,900 |
| 18 Jan 2024 | CNY | 7.26 | 7.35 | 6.97 | 7.18 | 7.18 | -0.14 (-1.91%) | 5,507,543 |
| 17 Jan 2024 | CNY | 7.52 | 7.57 | 7.3 | 7.32 | 7.32 | -0.18 (-2.40%) | 4,484,700 |
| 16 Jan 2024 | CNY | 7.58 | 7.64 | 7.4 | 7.5 | 7.5 | -0.06 (-0.79%) | 3,409,622 |
| 15 Jan 2024 | CNY | 7.47 | 7.62 | 7.39 | 7.56 | 7.56 | +0.07 (+0.93%) | 4,269,802 |
| 12 Jan 2024 | CNY | 7.65 | 7.74 | 7.48 | 7.49 | 7.49 | -0.16 (-2.09%) | 3,535,850 |
| 11 Jan 2024 | CNY | 7.53 | 7.66 | 7.5 | 7.65 | 7.65 | +0.13 (+1.73%) | 3,397,600 |
| 10 Jan 2024 | CNY | 7.59 | 7.69 | 7.5 | 7.52 | 7.52 | -0.08 (-1.05%) | 3,757,500 |
| 9 Jan 2024 | CNY | 7.55 | 7.72 | 7.51 | 7.6 | 7.6 | +0.09 (+1.20%) | 4,833,425 |
| 8 Jan 2024 | CNY | 7.69 | 7.75 | 7.5 | 7.51 | 7.51 | -0.19 (-2.47%) | 4,887,900 |
| 5 Jan 2024 | CNY | 7.79 | 7.87 | 7.63 | 7.7 | 7.7 | -0.1 (-1.28%) | 4,458,900 |
| 4 Jan 2024 | CNY | 7.8 | 7.85 | 7.74 | 7.8 | 7.8 | +0.01 (+0.13%) | 3,518,200 |
| 3 Jan 2024 | CNY | 7.79 | 7.97 | 7.77 | 7.79 | 7.79 | -0.02 (-0.26%) | 4,827,200 |
| 2 Jan 2024 | CNY | 7.78 | 7.89 | 7.68 | 7.81 | 7.81 | +0.06 (+0.77%) | 3,959,200 |
| 29 Dec 2023 | CNY | 7.59 | 7.8 | 7.59 | 7.75 | 7.75 | +0.08 (+1.04%) | 3,141,491 |
| 28 Dec 2023 | CNY | 7.68 | 7.73 | 7.51 | 7.67 | 7.67 | -0.04 (-0.52%) | 4,531,991 |
| 27 Dec 2023 | CNY | 7.6 | 7.72 | 7.56 | 7.71 | 7.71 | +0.1 (+1.31%) | 2,324,350 |
