| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 4.41 | 4.45 | 3.81 | 3.9 | 3.9 | -0.54 (-12.16%) | 18,269,476 |
| 2 Feb 2024 | CNY | 4.71 | 4.81 | 4.26 | 4.44 | 4.44 | -0.28 (-5.93%) | 11,258,358 |
| 1 Feb 2024 | CNY | 4.82 | 4.82 | 4.57 | 4.72 | 4.72 | -0.13 (-2.68%) | 11,234,800 |
| 31 Jan 2024 | CNY | 5.18 | 5.21 | 4.83 | 4.85 | 4.85 | -0.36 (-6.91%) | 11,033,958 |
| 30 Jan 2024 | CNY | 5.26 | 5.44 | 5.17 | 5.21 | 5.21 | -0.05 (-0.95%) | 13,019,901 |
| 29 Jan 2024 | CNY | 5.68 | 5.75 | 5.26 | 5.26 | 5.26 | -0.41 (-7.23%) | 19,051,075 |
| 26 Jan 2024 | CNY | 5.63 | 5.77 | 5.61 | 5.67 | 5.67 | -0.08 (-1.39%) | 9,456,865 |
| 25 Jan 2024 | CNY | 5.46 | 5.75 | 5.4 | 5.75 | 5.75 | +0.29 (+5.31%) | 8,283,600 |
| 24 Jan 2024 | CNY | 5.45 | 5.59 | 5.26 | 5.46 | 5.46 | +0.09 (+1.68%) | 10,897,247 |
| 23 Jan 2024 | CNY | 5.4 | 5.59 | 5.21 | 5.37 | 5.37 | -0.06 (-1.10%) | 12,164,124 |
| 22 Jan 2024 | CNY | 5.9 | 5.9 | 5.38 | 5.43 | 5.43 | -0.4 (-6.86%) | 7,865,473 |
| 19 Jan 2024 | CNY | 5.9 | 5.96 | 5.81 | 5.83 | 5.83 | -0.07 (-1.19%) | 4,500,972 |
| 18 Jan 2024 | CNY | 6 | 6.06 | 5.75 | 5.9 | 5.9 | -0.13 (-2.16%) | 8,445,271 |
| 17 Jan 2024 | CNY | 6.12 | 6.14 | 6.01 | 6.03 | 6.03 | -0.07 (-1.15%) | 4,775,019 |
| 16 Jan 2024 | CNY | 6.2 | 6.23 | 6.01 | 6.1 | 6.1 | -0.05 (-0.81%) | 4,840,000 |
| 15 Jan 2024 | CNY | 6.14 | 6.19 | 6.08 | 6.15 | 6.15 | +0.02 (+0.33%) | 4,375,190 |
| 12 Jan 2024 | CNY | 6.2 | 6.28 | 6.13 | 6.13 | 6.13 | -0.1 (-1.61%) | 4,494,100 |
| 11 Jan 2024 | CNY | 6.11 | 6.23 | 6.1 | 6.23 | 6.23 | +0.12 (+1.96%) | 5,280,300 |
| 10 Jan 2024 | CNY | 6.15 | 6.21 | 6.08 | 6.11 | 6.11 | -0.02 (-0.33%) | 3,685,728 |
| 9 Jan 2024 | CNY | 6.11 | 6.22 | 6.08 | 6.13 | 6.13 | +0.03 (+0.49%) | 4,260,509 |
| 8 Jan 2024 | CNY | 6.22 | 6.23 | 6.1 | 6.1 | 6.1 | -0.12 (-1.93%) | 5,584,546 |
| 5 Jan 2024 | CNY | 6.26 | 6.3 | 6.18 | 6.22 | 6.22 | -0.03 (-0.48%) | 6,071,913 |
| 4 Jan 2024 | CNY | 6.26 | 6.29 | 6.2 | 6.25 | 6.25 | 0.0 (0.0%) | 4,270,813 |
| 3 Jan 2024 | CNY | 6.22 | 6.27 | 6.19 | 6.25 | 6.25 | 0.0 (0.0%) | 3,984,464 |
| 2 Jan 2024 | CNY | 6.26 | 6.31 | 6.18 | 6.25 | 6.25 | +0.05 (+0.81%) | 5,265,855 |
| 29 Dec 2023 | CNY | 6.09 | 6.21 | 6.08 | 6.2 | 6.2 | +0.11 (+1.81%) | 3,520,717 |
| 28 Dec 2023 | CNY | 6.13 | 6.15 | 6 | 6.09 | 6.09 | -0.03 (-0.49%) | 4,857,389 |
| 27 Dec 2023 | CNY | 6 | 6.12 | 5.96 | 6.12 | 6.12 | +0.12 (+2%) | 3,278,717 |
| 26 Dec 2023 | CNY | 6.09 | 6.09 | 5.97 | 6 | 6 | -0.1 (-1.64%) | 5,027,725 |
| 25 Dec 2023 | CNY | 6.12 | 6.17 | 6.03 | 6.1 | 6.1 | -0.01 (-0.16%) | 4,777,971 |
