| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 3.57 | 3.9 | 3.08 | 3.86 | 3.86 | +0.31 (+8.73%) | 27,707,477 |
| 7 Feb 2024 | CNY | 4.05 | 4.08 | 3.38 | 3.55 | 3.55 | -0.48 (-11.91%) | 29,117,188 |
| 6 Feb 2024 | CNY | 3.99 | 4.24 | 3.62 | 4.03 | 4.03 | -0.07 (-1.71%) | 22,682,567 |
| 5 Feb 2024 | CNY | 4.98 | 4.98 | 4.03 | 4.1 | 4.1 | -0.94 (-18.65%) | 22,802,494 |
| 2 Feb 2024 | CNY | 5.38 | 5.53 | 4.82 | 5.04 | 5.04 | -0.33 (-6.15%) | 11,417,800 |
| 1 Feb 2024 | CNY | 5.56 | 5.59 | 5.28 | 5.37 | 5.37 | -0.15 (-2.72%) | 8,916,404 |
| 31 Jan 2024 | CNY | 5.98 | 6.05 | 5.51 | 5.52 | 5.52 | -0.49 (-8.15%) | 10,042,335 |
| 30 Jan 2024 | CNY | 6.29 | 6.3 | 5.99 | 6.01 | 6.01 | -0.37 (-5.80%) | 6,415,600 |
| 29 Jan 2024 | CNY | 6.66 | 6.7 | 6.32 | 6.38 | 6.38 | -0.28 (-4.20%) | 5,883,218 |
| 26 Jan 2024 | CNY | 6.55 | 6.75 | 6.52 | 6.66 | 6.66 | +0.11 (+1.68%) | 6,791,400 |
| 25 Jan 2024 | CNY | 6.27 | 6.58 | 6.25 | 6.55 | 6.55 | +0.28 (+4.47%) | 6,731,900 |
| 24 Jan 2024 | CNY | 6.21 | 6.31 | 5.98 | 6.27 | 6.27 | +0.05 (+0.80%) | 7,254,001 |
| 23 Jan 2024 | CNY | 6.32 | 6.33 | 6.09 | 6.22 | 6.22 | -0.1 (-1.58%) | 8,208,966 |
| 22 Jan 2024 | CNY | 6.74 | 6.85 | 6.23 | 6.32 | 6.32 | -0.43 (-6.37%) | 7,344,786 |
| 19 Jan 2024 | CNY | 6.9 | 6.97 | 6.75 | 6.75 | 6.75 | -0.18 (-2.60%) | 5,296,689 |
| 18 Jan 2024 | CNY | 6.97 | 7.04 | 6.7 | 6.93 | 6.93 | -0.06 (-0.86%) | 7,213,156 |
| 17 Jan 2024 | CNY | 7.16 | 7.23 | 6.99 | 6.99 | 6.99 | -0.24 (-3.32%) | 6,430,000 |
| 16 Jan 2024 | CNY | 7.18 | 7.23 | 6.97 | 7.23 | 7.23 | +0.05 (+0.70%) | 6,376,600 |
| 15 Jan 2024 | CNY | 7.15 | 7.21 | 7.06 | 7.18 | 7.18 | +0.02 (+0.28%) | 4,210,910 |
| 12 Jan 2024 | CNY | 7.37 | 7.39 | 7.14 | 7.16 | 7.16 | -0.19 (-2.59%) | 5,263,100 |
| 11 Jan 2024 | CNY | 7.05 | 7.36 | 7.05 | 7.35 | 7.35 | +0.32 (+4.55%) | 6,877,810 |
| 10 Jan 2024 | CNY | 7.18 | 7.21 | 6.96 | 7.03 | 7.03 | -0.21 (-2.90%) | 5,922,100 |
| 9 Jan 2024 | CNY | 7.22 | 7.36 | 7.13 | 7.24 | 7.24 | 0.0 (0.0%) | 5,988,219 |
| 8 Jan 2024 | CNY | 7.3 | 7.37 | 7.22 | 7.24 | 7.24 | -0.09 (-1.23%) | 6,060,964 |
| 5 Jan 2024 | CNY | 7.46 | 7.52 | 7.3 | 7.33 | 7.33 | -0.15 (-2.01%) | 5,228,600 |
| 4 Jan 2024 | CNY | 7.51 | 7.67 | 7.45 | 7.48 | 7.48 | +0.03 (+0.40%) | 7,720,200 |
| 3 Jan 2024 | CNY | 7.41 | 7.51 | 7.34 | 7.45 | 7.45 | -0.02 (-0.27%) | 5,145,700 |
| 2 Jan 2024 | CNY | 7.36 | 7.52 | 7.31 | 7.47 | 7.47 | +0.09 (+1.22%) | 5,624,900 |
| 29 Dec 2023 | CNY | 7.26 | 7.4 | 7.22 | 7.38 | 7.38 | +0.11 (+1.51%) | 4,774,200 |
| 28 Dec 2023 | CNY | 7.17 | 7.31 | 7.06 | 7.27 | 7.27 | +0.06 (+0.83%) | 5,141,101 |
