| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 3.36 | 3.42 | 3.1 | 3.16 | 3.16 | -0.14 (-4.24%) | 8,469,079 |
| 6 Feb 2024 | CNY | 3.29 | 3.49 | 2.99 | 3.3 | 3.3 | -0.01 (-0.30%) | 8,609,015 |
| 5 Feb 2024 | CNY | 3.78 | 3.78 | 3.25 | 3.31 | 3.31 | -0.47 (-12.43%) | 9,050,157 |
| 2 Feb 2024 | CNY | 4.05 | 4.1 | 3.68 | 3.78 | 3.78 | -0.23 (-5.74%) | 6,228,235 |
| 1 Feb 2024 | CNY | 4.18 | 4.19 | 3.99 | 4.01 | 4.01 | -0.17 (-4.07%) | 5,529,963 |
| 31 Jan 2024 | CNY | 4.42 | 4.45 | 4.16 | 4.18 | 4.18 | -0.27 (-6.07%) | 5,856,400 |
| 30 Jan 2024 | CNY | 4.54 | 4.59 | 4.41 | 4.45 | 4.45 | -0.12 (-2.63%) | 4,818,200 |
| 29 Jan 2024 | CNY | 4.76 | 4.8 | 4.55 | 4.57 | 4.57 | -0.19 (-3.99%) | 5,308,000 |
| 26 Jan 2024 | CNY | 4.7 | 4.88 | 4.67 | 4.76 | 4.76 | +0.05 (+1.06%) | 6,336,400 |
| 25 Jan 2024 | CNY | 4.51 | 4.73 | 4.48 | 4.71 | 4.71 | +0.19 (+4.20%) | 5,554,300 |
| 24 Jan 2024 | CNY | 4.41 | 4.54 | 4.35 | 4.52 | 4.52 | +0.16 (+3.67%) | 7,259,300 |
| 23 Jan 2024 | CNY | 4.42 | 4.46 | 4.28 | 4.36 | 4.36 | -0.05 (-1.13%) | 7,388,200 |
| 22 Jan 2024 | CNY | 4.7 | 4.76 | 4.36 | 4.41 | 4.41 | -0.36 (-7.55%) | 9,875,500 |
| 19 Jan 2024 | CNY | 4.92 | 4.95 | 4.76 | 4.77 | 4.77 | -0.18 (-3.64%) | 8,169,800 |
| 18 Jan 2024 | CNY | 5.1 | 5.15 | 4.79 | 4.95 | 4.95 | -0.27 (-5.17%) | 19,462,500 |
| 17 Jan 2024 | CNY | 5.45 | 5.58 | 5.2 | 5.22 | 5.22 | +0.05 (+0.97%) | 19,146,700 |
| 16 Jan 2024 | CNY | 5.2 | 5.21 | 5.1 | 5.17 | 5.17 | 0.0 (0.0%) | 5,298,400 |
| 15 Jan 2024 | CNY | 5.14 | 5.2 | 5.1 | 5.17 | 5.17 | +0.01 (+0.19%) | 4,198,400 |
| 12 Jan 2024 | CNY | 5.22 | 5.26 | 5.15 | 5.16 | 5.16 | -0.07 (-1.34%) | 4,858,605 |
| 11 Jan 2024 | CNY | 5.16 | 5.24 | 5.15 | 5.23 | 5.23 | +0.06 (+1.16%) | 4,437,976 |
| 10 Jan 2024 | CNY | 5.21 | 5.25 | 5.1 | 5.17 | 5.17 | -0.06 (-1.15%) | 5,139,731 |
| 9 Jan 2024 | CNY | 5.14 | 5.28 | 5.14 | 5.23 | 5.23 | +0.09 (+1.75%) | 6,540,200 |
| 8 Jan 2024 | CNY | 5.2 | 5.23 | 5.14 | 5.14 | 5.14 | -0.07 (-1.34%) | 5,953,300 |
| 5 Jan 2024 | CNY | 5.29 | 5.37 | 5.19 | 5.21 | 5.21 | -0.08 (-1.51%) | 9,913,100 |
| 4 Jan 2024 | CNY | 5.4 | 5.4 | 5.26 | 5.29 | 5.29 | -0.1 (-1.86%) | 10,336,300 |
| 3 Jan 2024 | CNY | 5.41 | 5.43 | 5.3 | 5.39 | 5.39 | -0.06 (-1.10%) | 11,889,500 |
| 2 Jan 2024 | CNY | 5.35 | 5.5 | 5.28 | 5.45 | 5.45 | +0.12 (+2.25%) | 16,630,180 |
| 29 Dec 2023 | CNY | 5.27 | 5.38 | 5.27 | 5.33 | 5.33 | +0.01 (+0.19%) | 15,673,480 |
| 28 Dec 2023 | CNY | 5.23 | 5.4 | 5.17 | 5.32 | 5.32 | +0.05 (+0.95%) | 18,511,476 |
| 27 Dec 2023 | CNY | 5.36 | 5.41 | 5.15 | 5.27 | 5.27 | -0.11 (-2.04%) | 20,768,296 |
