| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 4.34 | 4.84 | 4.33 | 4.67 | 4.67 | +0.47 (+11.19%) | 59,410,352 |
| 8 Feb 2024 | CNY | 3.82 | 4.25 | 3.56 | 4.2 | 4.2 | +0.39 (+10.24%) | 55,530,030 |
| 7 Feb 2024 | CNY | 4.07 | 4.08 | 3.71 | 3.81 | 3.81 | -0.2 (-4.99%) | 41,257,949 |
| 6 Feb 2024 | CNY | 3.84 | 4.14 | 3.56 | 4.01 | 4.01 | +0.06 (+1.52%) | 39,266,100 |
| 5 Feb 2024 | CNY | 4.57 | 4.58 | 3.94 | 3.95 | 3.95 | -0.69 (-14.87%) | 40,372,800 |
| 2 Feb 2024 | CNY | 4.88 | 5.05 | 4.45 | 4.64 | 4.64 | -0.23 (-4.72%) | 28,271,687 |
| 1 Feb 2024 | CNY | 4.91 | 5 | 4.77 | 4.87 | 4.87 | -0.13 (-2.60%) | 24,842,800 |
| 31 Jan 2024 | CNY | 5.24 | 5.39 | 5 | 5 | 5 | -0.3 (-5.66%) | 25,135,900 |
| 30 Jan 2024 | CNY | 5.49 | 5.49 | 5.27 | 5.3 | 5.3 | -0.2 (-3.64%) | 15,367,500 |
| 29 Jan 2024 | CNY | 5.78 | 5.8 | 5.48 | 5.5 | 5.5 | -0.32 (-5.50%) | 19,228,281 |
| 26 Jan 2024 | CNY | 5.77 | 5.95 | 5.72 | 5.82 | 5.82 | 0.0 (0.0%) | 20,958,700 |
| 25 Jan 2024 | CNY | 5.63 | 5.83 | 5.5 | 5.82 | 5.82 | +0.21 (+3.74%) | 23,869,529 |
| 24 Jan 2024 | CNY | 5.59 | 5.65 | 5.4 | 5.61 | 5.61 | +0.06 (+1.08%) | 17,281,400 |
| 23 Jan 2024 | CNY | 5.47 | 5.59 | 5.4 | 5.55 | 5.55 | +0.08 (+1.46%) | 19,078,400 |
| 22 Jan 2024 | CNY | 5.81 | 5.9 | 5.39 | 5.47 | 5.47 | -0.38 (-6.50%) | 25,278,600 |
| 19 Jan 2024 | CNY | 5.85 | 6.03 | 5.82 | 5.85 | 5.85 | -0.01 (-0.17%) | 22,209,900 |
| 18 Jan 2024 | CNY | 5.85 | 5.89 | 5.66 | 5.86 | 5.86 | +0.01 (+0.17%) | 18,713,349 |
| 17 Jan 2024 | CNY | 6.01 | 6.06 | 5.84 | 5.85 | 5.85 | -0.21 (-3.47%) | 15,529,600 |
| 16 Jan 2024 | CNY | 6.06 | 6.14 | 5.95 | 6.06 | 6.06 | -0.05 (-0.82%) | 15,791,749 |
| 15 Jan 2024 | CNY | 6.12 | 6.24 | 6.09 | 6.11 | 6.11 | -0.05 (-0.81%) | 12,683,200 |
| 12 Jan 2024 | CNY | 6.28 | 6.29 | 6.15 | 6.16 | 6.16 | -0.11 (-1.75%) | 15,093,400 |
| 11 Jan 2024 | CNY | 6.06 | 6.29 | 6.02 | 6.27 | 6.27 | +0.24 (+3.98%) | 23,318,100 |
| 10 Jan 2024 | CNY | 6.09 | 6.14 | 5.93 | 6.03 | 6.03 | -0.09 (-1.47%) | 17,998,600 |
| 9 Jan 2024 | CNY | 6.13 | 6.25 | 6.04 | 6.12 | 6.12 | -0.01 (-0.16%) | 17,290,000 |
| 8 Jan 2024 | CNY | 6.18 | 6.26 | 6.11 | 6.13 | 6.13 | -0.1 (-1.61%) | 16,792,000 |
| 5 Jan 2024 | CNY | 6.32 | 6.37 | 6.18 | 6.23 | 6.23 | -0.06 (-0.95%) | 22,201,100 |
| 4 Jan 2024 | CNY | 6.41 | 6.44 | 6.26 | 6.29 | 6.29 | -0.17 (-2.63%) | 28,305,797 |
| 3 Jan 2024 | CNY | 6.44 | 6.54 | 6.33 | 6.46 | 6.46 | +0.07 (+1.10%) | 32,820,600 |
| 2 Jan 2024 | CNY | 6.54 | 6.8 | 6.39 | 6.39 | 6.39 | -0.05 (-0.78%) | 51,902,760 |
| 29 Dec 2023 | CNY | 6.21 | 6.5 | 6.19 | 6.44 | 6.44 | +0.22 (+3.54%) | 46,145,802 |
