| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 3.37 | 3.72 | 3.24 | 3.62 | 3.62 | +0.21 (+6.16%) | 55,632,909 |
| 5 Feb 2024 | CNY | 3.93 | 3.95 | 3.35 | 3.41 | 3.41 | -0.52 (-13.23%) | 59,432,940 |
| 2 Feb 2024 | CNY | 4.17 | 4.27 | 3.75 | 3.93 | 3.93 | -0.21 (-5.07%) | 39,446,620 |
| 1 Feb 2024 | CNY | 4.19 | 4.27 | 4.08 | 4.14 | 4.14 | -0.08 (-1.90%) | 30,453,580 |
| 31 Jan 2024 | CNY | 4.47 | 4.53 | 4.2 | 4.22 | 4.22 | -0.28 (-6.22%) | 32,356,894 |
| 30 Jan 2024 | CNY | 4.65 | 4.7 | 4.5 | 4.5 | 4.5 | -0.21 (-4.46%) | 22,089,200 |
| 29 Jan 2024 | CNY | 4.91 | 4.94 | 4.7 | 4.71 | 4.71 | -0.2 (-4.07%) | 25,196,220 |
| 26 Jan 2024 | CNY | 4.92 | 5.03 | 4.9 | 4.91 | 4.91 | -0.04 (-0.81%) | 29,408,024 |
| 25 Jan 2024 | CNY | 4.8 | 4.97 | 4.77 | 4.95 | 4.95 | +0.15 (+3.13%) | 35,536,880 |
| 24 Jan 2024 | CNY | 4.75 | 4.82 | 4.58 | 4.8 | 4.8 | +0.06 (+1.27%) | 31,174,817 |
| 23 Jan 2024 | CNY | 4.73 | 4.81 | 4.66 | 4.74 | 4.74 | +0.02 (+0.42%) | 25,162,719 |
| 22 Jan 2024 | CNY | 5.01 | 5.06 | 4.66 | 4.72 | 4.72 | -0.28 (-5.60%) | 28,243,360 |
| 19 Jan 2024 | CNY | 5.09 | 5.15 | 4.99 | 5 | 5 | -0.12 (-2.34%) | 21,348,700 |
| 18 Jan 2024 | CNY | 5.03 | 5.15 | 4.93 | 5.12 | 5.12 | +0.02 (+0.39%) | 34,504,700 |
| 17 Jan 2024 | CNY | 5.23 | 5.25 | 5.09 | 5.1 | 5.1 | -0.16 (-3.04%) | 20,929,780 |
| 16 Jan 2024 | CNY | 5.32 | 5.32 | 5.17 | 5.26 | 5.26 | -0.04 (-0.75%) | 24,881,700 |
| 15 Jan 2024 | CNY | 5.29 | 5.36 | 5.25 | 5.3 | 5.3 | -0.02 (-0.38%) | 19,697,100 |
| 12 Jan 2024 | CNY | 5.43 | 5.44 | 5.31 | 5.32 | 5.32 | -0.12 (-2.21%) | 33,275,401 |
| 11 Jan 2024 | CNY | 5.35 | 5.55 | 5.31 | 5.44 | 5.44 | +0.1 (+1.87%) | 36,741,219 |
| 10 Jan 2024 | CNY | 5.47 | 5.52 | 5.32 | 5.34 | 5.34 | -0.17 (-3.09%) | 21,689,718 |
| 9 Jan 2024 | CNY | 5.5 | 5.58 | 5.45 | 5.51 | 5.51 | +0.06 (+1.10%) | 19,959,100 |
| 8 Jan 2024 | CNY | 5.58 | 5.59 | 5.45 | 5.45 | 5.45 | -0.15 (-2.68%) | 21,517,629 |
| 5 Jan 2024 | CNY | 5.76 | 5.79 | 5.57 | 5.6 | 5.6 | -0.15 (-2.61%) | 26,492,540 |
| 4 Jan 2024 | CNY | 5.77 | 5.81 | 5.71 | 5.75 | 5.75 | -0.04 (-0.69%) | 19,354,400 |
| 3 Jan 2024 | CNY | 5.85 | 5.91 | 5.71 | 5.79 | 5.79 | -0.09 (-1.53%) | 30,957,009 |
| 2 Jan 2024 | CNY | 5.96 | 5.98 | 5.88 | 5.88 | 5.88 | -0.07 (-1.18%) | 29,612,980 |
| 29 Dec 2023 | CNY | 5.83 | 5.99 | 5.8 | 5.95 | 5.95 | +0.1 (+1.71%) | 37,432,600 |
| 28 Dec 2023 | CNY | 5.73 | 5.89 | 5.67 | 5.85 | 5.85 | +0.1 (+1.74%) | 40,095,858 |
| 27 Dec 2023 | CNY | 5.63 | 5.77 | 5.6 | 5.75 | 5.75 | +0.14 (+2.50%) | 30,782,100 |
| 26 Dec 2023 | CNY | 5.79 | 5.79 | 5.6 | 5.61 | 5.61 | -0.18 (-3.11%) | 25,967,040 |
