| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 4.94 | 5.21 | 4.89 | 5.1 | 5.1 | +0.18 (+3.66%) | 26,932,943 |
| 6 Feb 2024 | CNY | 4.58 | 5.07 | 4.37 | 4.92 | 4.92 | +0.25 (+5.35%) | 32,122,545 |
| 5 Feb 2024 | CNY | 5.38 | 5.45 | 4.62 | 4.67 | 4.67 | -0.84 (-15.25%) | 34,684,660 |
| 2 Feb 2024 | CNY | 5.9 | 6.06 | 5.23 | 5.51 | 5.51 | -0.36 (-6.13%) | 22,420,694 |
| 1 Feb 2024 | CNY | 5.91 | 6.28 | 5.81 | 5.87 | 5.87 | -0.06 (-1.01%) | 16,076,350 |
| 31 Jan 2024 | CNY | 6.37 | 6.43 | 5.9 | 5.93 | 5.93 | -0.46 (-7.20%) | 17,589,050 |
| 30 Jan 2024 | CNY | 6.56 | 6.67 | 6.38 | 6.39 | 6.39 | -0.21 (-3.18%) | 10,169,550 |
| 29 Jan 2024 | CNY | 6.87 | 6.95 | 6.59 | 6.6 | 6.6 | -0.26 (-3.79%) | 11,007,150 |
| 26 Jan 2024 | CNY | 6.85 | 7.03 | 6.84 | 6.86 | 6.86 | -0.04 (-0.58%) | 11,467,100 |
| 25 Jan 2024 | CNY | 6.75 | 6.92 | 6.67 | 6.9 | 6.9 | +0.09 (+1.32%) | 15,539,945 |
| 24 Jan 2024 | CNY | 6.64 | 6.81 | 6.42 | 6.81 | 6.81 | +0.2 (+3.03%) | 14,453,885 |
| 23 Jan 2024 | CNY | 6.49 | 6.65 | 6.43 | 6.61 | 6.61 | +0.12 (+1.85%) | 12,089,393 |
| 22 Jan 2024 | CNY | 6.98 | 7.02 | 6.43 | 6.49 | 6.49 | -0.45 (-6.48%) | 17,491,634 |
| 19 Jan 2024 | CNY | 7.18 | 7.19 | 6.92 | 6.94 | 6.94 | -0.19 (-2.66%) | 11,484,193 |
| 18 Jan 2024 | CNY | 7.13 | 7.23 | 6.89 | 7.13 | 7.13 | -0.02 (-0.28%) | 14,617,974 |
| 17 Jan 2024 | CNY | 7.35 | 7.38 | 7.15 | 7.15 | 7.15 | -0.19 (-2.59%) | 9,139,378 |
| 16 Jan 2024 | CNY | 7.33 | 7.43 | 7.19 | 7.34 | 7.34 | +0.03 (+0.41%) | 10,113,211 |
| 15 Jan 2024 | CNY | 7.36 | 7.42 | 7.25 | 7.31 | 7.31 | -0.06 (-0.81%) | 7,360,850 |
| 12 Jan 2024 | CNY | 7.48 | 7.5 | 7.35 | 7.37 | 7.37 | -0.11 (-1.47%) | 8,191,700 |
| 11 Jan 2024 | CNY | 7.29 | 7.51 | 7.2 | 7.48 | 7.48 | +0.26 (+3.60%) | 11,711,200 |
| 10 Jan 2024 | CNY | 7.37 | 7.37 | 7.12 | 7.22 | 7.22 | -0.16 (-2.17%) | 10,886,312 |
| 9 Jan 2024 | CNY | 7.4 | 7.5 | 7.32 | 7.38 | 7.38 | 0.0 (0.0%) | 8,686,107 |
| 8 Jan 2024 | CNY | 7.56 | 7.58 | 7.37 | 7.38 | 7.38 | -0.18 (-2.38%) | 10,458,450 |
| 5 Jan 2024 | CNY | 7.75 | 7.78 | 7.52 | 7.56 | 7.56 | -0.16 (-2.07%) | 10,580,070 |
| 4 Jan 2024 | CNY | 7.73 | 7.76 | 7.62 | 7.72 | 7.72 | -0.01 (-0.13%) | 8,616,328 |
| 3 Jan 2024 | CNY | 7.72 | 7.86 | 7.66 | 7.73 | 7.73 | -0.01 (-0.13%) | 10,213,209 |
| 2 Jan 2024 | CNY | 7.77 | 7.93 | 7.73 | 7.74 | 7.74 | -0.02 (-0.26%) | 15,304,800 |
| 29 Dec 2023 | CNY | 7.61 | 7.79 | 7.6 | 7.76 | 7.76 | +0.15 (+1.97%) | 12,132,644 |
| 28 Dec 2023 | CNY | 7.39 | 7.67 | 7.35 | 7.61 | 7.61 | +0.21 (+2.84%) | 14,132,124 |
| 27 Dec 2023 | CNY | 7.29 | 7.44 | 7.26 | 7.4 | 7.4 | +0.14 (+1.93%) | 13,301,449 |
