| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 3.05 | 3.11 | 2.8 | 2.92 | 2.92 | -0.13 (-4.26%) | 29,853,187 |
| 6 Feb 2024 | CNY | 2.9 | 3.14 | 2.64 | 3.05 | 3.05 | +0.11 (+3.74%) | 35,061,304 |
| 5 Feb 2024 | CNY | 3.35 | 3.35 | 2.82 | 2.94 | 2.94 | -0.44 (-13.02%) | 44,739,132 |
| 2 Feb 2024 | CNY | 3.54 | 3.69 | 3.23 | 3.38 | 3.38 | -0.16 (-4.52%) | 25,936,263 |
| 1 Feb 2024 | CNY | 3.59 | 3.62 | 3.45 | 3.54 | 3.54 | -0.05 (-1.39%) | 19,661,840 |
| 31 Jan 2024 | CNY | 3.69 | 3.78 | 3.58 | 3.59 | 3.59 | -0.1 (-2.71%) | 22,033,879 |
| 30 Jan 2024 | CNY | 3.81 | 3.86 | 3.69 | 3.69 | 3.69 | -0.16 (-4.16%) | 13,939,500 |
| 29 Jan 2024 | CNY | 4 | 4.03 | 3.83 | 3.85 | 3.85 | -0.16 (-3.99%) | 16,098,700 |
| 26 Jan 2024 | CNY | 4.05 | 4.11 | 3.99 | 4.01 | 4.01 | -0.05 (-1.23%) | 19,471,500 |
| 25 Jan 2024 | CNY | 3.86 | 4.14 | 3.81 | 4.06 | 4.06 | +0.22 (+5.73%) | 28,742,117 |
| 24 Jan 2024 | CNY | 3.79 | 3.84 | 3.66 | 3.84 | 3.84 | +0.07 (+1.86%) | 14,509,200 |
| 23 Jan 2024 | CNY | 3.77 | 3.83 | 3.69 | 3.77 | 3.77 | -0.02 (-0.53%) | 13,735,100 |
| 22 Jan 2024 | CNY | 4.02 | 4.03 | 3.73 | 3.79 | 3.79 | -0.24 (-5.96%) | 18,395,126 |
| 19 Jan 2024 | CNY | 4.07 | 4.09 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 10,846,928 |
| 18 Jan 2024 | CNY | 4.01 | 4.09 | 3.94 | 4.07 | 4.07 | +0.04 (+0.99%) | 15,599,238 |
| 17 Jan 2024 | CNY | 4.11 | 4.15 | 4.03 | 4.03 | 4.03 | -0.08 (-1.95%) | 11,714,050 |
| 16 Jan 2024 | CNY | 4.17 | 4.17 | 4.04 | 4.11 | 4.11 | -0.04 (-0.96%) | 14,703,120 |
| 15 Jan 2024 | CNY | 4.18 | 4.2 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 9,842,506 |
| 12 Jan 2024 | CNY | 4.31 | 4.32 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 15,330,100 |
| 11 Jan 2024 | CNY | 4.16 | 4.31 | 4.14 | 4.3 | 4.3 | +0.16 (+3.86%) | 20,493,068 |
| 10 Jan 2024 | CNY | 4.29 | 4.32 | 4.14 | 4.14 | 4.14 | -0.18 (-4.17%) | 23,794,000 |
| 9 Jan 2024 | CNY | 4.25 | 4.44 | 4.21 | 4.32 | 4.32 | -0.03 (-0.69%) | 35,651,696 |
| 8 Jan 2024 | CNY | 4.34 | 4.54 | 4.29 | 4.35 | 4.35 | 0.0 (0.0%) | 36,038,439 |
| 5 Jan 2024 | CNY | 4.42 | 4.47 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 15,969,868 |
| 4 Jan 2024 | CNY | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | +0.01 (+0.23%) | 11,615,065 |
| 3 Jan 2024 | CNY | 4.4 | 4.44 | 4.36 | 4.41 | 4.41 | -0.01 (-0.23%) | 10,750,370 |
| 2 Jan 2024 | CNY | 4.43 | 4.49 | 4.41 | 4.42 | 4.42 | 0.0 (0.0%) | 13,253,338 |
| 29 Dec 2023 | CNY | 4.34 | 4.46 | 4.33 | 4.42 | 4.42 | +0.06 (+1.38%) | 15,379,840 |
| 28 Dec 2023 | CNY | 4.32 | 4.39 | 4.25 | 4.36 | 4.36 | +0.03 (+0.69%) | 21,881,400 |
| 27 Dec 2023 | CNY | 4.26 | 4.35 | 4.23 | 4.33 | 4.33 | +0.1 (+2.36%) | 15,425,227 |
