| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 3.76 | 4.03 | 3.71 | 3.8 | 3.8 | +0.04 (+1.06%) | 49,604,634 |
| 6 Feb 2024 | CNY | 3.55 | 3.87 | 3.38 | 3.76 | 3.76 | +0.16 (+4.44%) | 45,882,588 |
| 5 Feb 2024 | CNY | 4.07 | 4.07 | 3.52 | 3.6 | 3.6 | -0.47 (-11.55%) | 51,421,981 |
| 2 Feb 2024 | CNY | 4.27 | 4.4 | 3.92 | 4.07 | 4.07 | -0.21 (-4.91%) | 32,810,305 |
| 1 Feb 2024 | CNY | 4.32 | 4.41 | 4.22 | 4.28 | 4.28 | -0.07 (-1.61%) | 28,087,488 |
| 31 Jan 2024 | CNY | 4.66 | 4.69 | 4.3 | 4.35 | 4.35 | -0.34 (-7.25%) | 41,619,554 |
| 30 Jan 2024 | CNY | 4.87 | 4.91 | 4.66 | 4.69 | 4.69 | -0.21 (-4.29%) | 25,178,501 |
| 29 Jan 2024 | CNY | 5.09 | 5.11 | 4.87 | 4.9 | 4.9 | -0.16 (-3.16%) | 26,057,340 |
| 26 Jan 2024 | CNY | 5.1 | 5.17 | 5.05 | 5.06 | 5.06 | -0.06 (-1.17%) | 31,254,315 |
| 25 Jan 2024 | CNY | 4.95 | 5.14 | 4.9 | 5.12 | 5.12 | +0.16 (+3.23%) | 42,854,630 |
| 24 Jan 2024 | CNY | 4.91 | 4.97 | 4.73 | 4.96 | 4.96 | +0.07 (+1.43%) | 31,883,234 |
| 23 Jan 2024 | CNY | 4.9 | 4.95 | 4.83 | 4.89 | 4.89 | 0.0 (0.0%) | 28,550,507 |
| 22 Jan 2024 | CNY | 5.2 | 5.23 | 4.86 | 4.89 | 4.89 | -0.3 (-5.78%) | 31,291,350 |
| 19 Jan 2024 | CNY | 5.3 | 5.34 | 5.18 | 5.19 | 5.19 | -0.11 (-2.08%) | 22,373,416 |
| 18 Jan 2024 | CNY | 5.28 | 5.34 | 5.14 | 5.3 | 5.3 | -0.03 (-0.56%) | 37,256,524 |
| 17 Jan 2024 | CNY | 5.46 | 5.49 | 5.31 | 5.33 | 5.33 | -0.17 (-3.09%) | 26,509,681 |
| 16 Jan 2024 | CNY | 5.56 | 5.64 | 5.41 | 5.5 | 5.5 | -0.04 (-0.72%) | 43,454,230 |
| 15 Jan 2024 | CNY | 5.47 | 5.59 | 5.46 | 5.54 | 5.54 | +0.04 (+0.73%) | 22,454,425 |
| 12 Jan 2024 | CNY | 5.56 | 5.59 | 5.49 | 5.5 | 5.5 | -0.12 (-2.14%) | 26,252,527 |
| 11 Jan 2024 | CNY | 5.48 | 5.63 | 5.47 | 5.62 | 5.62 | +0.12 (+2.18%) | 32,124,905 |
| 10 Jan 2024 | CNY | 5.59 | 5.61 | 5.48 | 5.5 | 5.5 | -0.13 (-2.31%) | 29,970,334 |
| 9 Jan 2024 | CNY | 5.64 | 5.7 | 5.57 | 5.63 | 5.63 | +0.03 (+0.54%) | 26,735,761 |
| 8 Jan 2024 | CNY | 5.72 | 5.77 | 5.56 | 5.6 | 5.6 | -0.15 (-2.61%) | 32,129,100 |
| 5 Jan 2024 | CNY | 5.91 | 5.98 | 5.7 | 5.75 | 5.75 | -0.18 (-3.04%) | 47,232,059 |
| 4 Jan 2024 | CNY | 6.01 | 6.02 | 5.9 | 5.93 | 5.93 | -0.12 (-1.98%) | 42,116,884 |
| 3 Jan 2024 | CNY | 6.04 | 6.2 | 5.96 | 6.05 | 6.05 | -0.02 (-0.33%) | 67,883,237 |
| 2 Jan 2024 | CNY | 6.03 | 6.25 | 6 | 6.07 | 6.07 | +0.06 (+1.00%) | 93,028,056 |
| 29 Dec 2023 | CNY | 5.91 | 6.03 | 5.82 | 6.01 | 6.01 | +0.15 (+2.56%) | 85,811,894 |
| 28 Dec 2023 | CNY | 5.75 | 5.89 | 5.66 | 5.86 | 5.86 | +0.11 (+1.91%) | 47,241,239 |
| 27 Dec 2023 | CNY | 5.71 | 5.79 | 5.68 | 5.75 | 5.75 | +0.05 (+0.88%) | 31,217,659 |
