| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 3.2 | 3.47 | 3.2 | 3.46 | 3.46 | +0.26 (+8.13%) | 37,713,099 |
| 7 Feb 2024 | CNY | 3.19 | 3.29 | 3.11 | 3.2 | 3.2 | -0.01 (-0.31%) | 35,545,549 |
| 6 Feb 2024 | CNY | 2.98 | 3.28 | 2.95 | 3.21 | 3.21 | +0.22 (+7.36%) | 40,466,111 |
| 5 Feb 2024 | CNY | 3.23 | 3.26 | 2.92 | 2.99 | 2.99 | -0.27 (-8.28%) | 39,561,107 |
| 2 Feb 2024 | CNY | 3.41 | 3.5 | 3.15 | 3.26 | 3.26 | -0.15 (-4.40%) | 30,253,053 |
| 1 Feb 2024 | CNY | 3.43 | 3.51 | 3.37 | 3.41 | 3.41 | -0.06 (-1.73%) | 28,305,649 |
| 31 Jan 2024 | CNY | 3.66 | 3.66 | 3.45 | 3.47 | 3.47 | -0.28 (-7.47%) | 44,916,838 |
| 30 Jan 2024 | CNY | 3.81 | 3.85 | 3.73 | 3.75 | 3.75 | -0.09 (-2.34%) | 16,668,360 |
| 29 Jan 2024 | CNY | 3.96 | 3.97 | 3.82 | 3.84 | 3.84 | -0.08 (-2.04%) | 20,450,663 |
| 26 Jan 2024 | CNY | 3.89 | 4 | 3.89 | 3.92 | 3.92 | +0.02 (+0.51%) | 20,883,195 |
| 25 Jan 2024 | CNY | 3.79 | 3.92 | 3.75 | 3.9 | 3.9 | +0.11 (+2.90%) | 23,199,619 |
| 24 Jan 2024 | CNY | 3.73 | 3.8 | 3.63 | 3.79 | 3.79 | +0.06 (+1.61%) | 24,559,100 |
| 23 Jan 2024 | CNY | 3.7 | 3.75 | 3.64 | 3.73 | 3.73 | +0.03 (+0.81%) | 21,089,863 |
| 22 Jan 2024 | CNY | 3.92 | 3.94 | 3.66 | 3.7 | 3.7 | -0.24 (-6.09%) | 23,642,305 |
| 19 Jan 2024 | CNY | 3.95 | 4 | 3.92 | 3.94 | 3.94 | -0.03 (-0.76%) | 16,210,104 |
| 18 Jan 2024 | CNY | 4.01 | 4.03 | 3.86 | 3.97 | 3.97 | -0.06 (-1.49%) | 24,625,045 |
| 17 Jan 2024 | CNY | 4.12 | 4.15 | 4.03 | 4.03 | 4.03 | -0.09 (-2.18%) | 14,472,600 |
| 16 Jan 2024 | CNY | 4.14 | 4.15 | 4.06 | 4.12 | 4.12 | -0.03 (-0.72%) | 16,310,500 |
| 15 Jan 2024 | CNY | 4.08 | 4.19 | 4.06 | 4.15 | 4.15 | +0.04 (+0.97%) | 19,814,725 |
| 12 Jan 2024 | CNY | 4.2 | 4.22 | 4.1 | 4.11 | 4.11 | -0.14 (-3.29%) | 32,131,133 |
| 11 Jan 2024 | CNY | 4.18 | 4.25 | 4.16 | 4.25 | 4.25 | +0.09 (+2.16%) | 14,221,400 |
| 10 Jan 2024 | CNY | 4.19 | 4.22 | 4.13 | 4.16 | 4.16 | -0.04 (-0.95%) | 12,727,739 |
| 9 Jan 2024 | CNY | 4.21 | 4.25 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 12,745,625 |
| 8 Jan 2024 | CNY | 4.28 | 4.3 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 14,936,448 |
| 5 Jan 2024 | CNY | 4.4 | 4.4 | 4.28 | 4.3 | 4.3 | -0.07 (-1.60%) | 14,843,700 |
| 4 Jan 2024 | CNY | 4.39 | 4.41 | 4.33 | 4.37 | 4.37 | -0.04 (-0.91%) | 14,529,772 |
| 3 Jan 2024 | CNY | 4.39 | 4.47 | 4.38 | 4.41 | 4.41 | +0.02 (+0.46%) | 16,037,766 |
| 2 Jan 2024 | CNY | 4.38 | 4.42 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 18,220,664 |
| 29 Dec 2023 | CNY | 4.3 | 4.39 | 4.29 | 4.38 | 4.38 | +0.09 (+2.10%) | 21,357,859 |
| 28 Dec 2023 | CNY | 4.28 | 4.31 | 4.21 | 4.29 | 4.29 | +0.01 (+0.23%) | 23,951,802 |
