| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 4.13 | 4.3 | 4.05 | 4.21 | 4.21 | +0.06 (+1.45%) | 195,133,761 |
| 19 Feb 2024 | CNY | 4.15 | 4.24 | 4.01 | 4.15 | 4.15 | +0.31 (+8.07%) | 219,996,516 |
| 8 Feb 2024 | CNY | 3.67 | 3.9 | 3.67 | 3.84 | 3.84 | +0.18 (+4.92%) | 142,441,144 |
| 7 Feb 2024 | CNY | 3.55 | 3.79 | 3.54 | 3.66 | 3.66 | +0.1 (+2.81%) | 164,457,920 |
| 6 Feb 2024 | CNY | 3.22 | 3.64 | 3.17 | 3.56 | 3.56 | +0.3 (+9.20%) | 170,523,285 |
| 5 Feb 2024 | CNY | 3.6 | 3.66 | 3.22 | 3.26 | 3.26 | -0.33 (-9.19%) | 159,625,378 |
| 2 Feb 2024 | CNY | 3.66 | 3.88 | 3.46 | 3.59 | 3.59 | -0.07 (-1.91%) | 166,439,892 |
| 1 Feb 2024 | CNY | 3.66 | 3.91 | 3.37 | 3.66 | 3.66 | -0.43 (-10.51%) | 231,629,478 |
| 31 Jan 2024 | CNY | 4.16 | 4.29 | 4.09 | 4.09 | 4.09 | -0.11 (-2.62%) | 108,786,892 |
| 30 Jan 2024 | CNY | 4.3 | 4.38 | 4.2 | 4.2 | 4.2 | -0.12 (-2.78%) | 83,882,193 |
| 29 Jan 2024 | CNY | 4.48 | 4.5 | 4.32 | 4.32 | 4.32 | -0.21 (-4.64%) | 120,425,806 |
| 26 Jan 2024 | CNY | 4.4 | 4.81 | 4.37 | 4.53 | 4.53 | +0.08 (+1.80%) | 240,526,634 |
| 25 Jan 2024 | CNY | 4.25 | 4.46 | 4.18 | 4.45 | 4.45 | +0.18 (+4.22%) | 170,688,772 |
| 24 Jan 2024 | CNY | 4.25 | 4.29 | 4.11 | 4.27 | 4.27 | +0.02 (+0.47%) | 107,639,941 |
| 23 Jan 2024 | CNY | 4.14 | 4.35 | 4.07 | 4.25 | 4.25 | +0.13 (+3.16%) | 136,015,414 |
| 22 Jan 2024 | CNY | 4.4 | 4.44 | 4.06 | 4.12 | 4.12 | -0.3 (-6.79%) | 133,620,860 |
| 19 Jan 2024 | CNY | 4.36 | 4.58 | 4.36 | 4.42 | 4.42 | +0.04 (+0.91%) | 163,868,847 |
| 18 Jan 2024 | CNY | 4.25 | 4.39 | 4.14 | 4.38 | 4.38 | +0.11 (+2.58%) | 132,310,542 |
| 17 Jan 2024 | CNY | 4.38 | 4.41 | 4.26 | 4.27 | 4.27 | -0.14 (-3.17%) | 74,452,520 |
| 16 Jan 2024 | CNY | 4.49 | 4.5 | 4.34 | 4.41 | 4.41 | -0.08 (-1.78%) | 102,257,859 |
| 15 Jan 2024 | CNY | 4.51 | 4.58 | 4.47 | 4.49 | 4.49 | -0.04 (-0.88%) | 80,573,719 |
| 12 Jan 2024 | CNY | 4.63 | 4.65 | 4.53 | 4.53 | 4.53 | -0.12 (-2.58%) | 74,513,054 |
| 11 Jan 2024 | CNY | 4.5 | 4.68 | 4.48 | 4.65 | 4.65 | +0.15 (+3.33%) | 109,469,687 |
| 10 Jan 2024 | CNY | 4.64 | 4.67 | 4.5 | 4.5 | 4.5 | -0.17 (-3.64%) | 95,332,788 |
| 9 Jan 2024 | CNY | 4.7 | 4.77 | 4.63 | 4.67 | 4.67 | +0.01 (+0.21%) | 78,054,953 |
| 8 Jan 2024 | CNY | 4.68 | 4.75 | 4.65 | 4.66 | 4.66 | -0.05 (-1.06%) | 68,070,662 |
| 5 Jan 2024 | CNY | 4.81 | 4.83 | 4.68 | 4.71 | 4.71 | -0.1 (-2.08%) | 88,127,578 |
| 4 Jan 2024 | CNY | 4.88 | 4.9 | 4.75 | 4.81 | 4.81 | -0.11 (-2.24%) | 99,447,797 |
| 3 Jan 2024 | CNY | 4.84 | 5.02 | 4.81 | 4.92 | 4.92 | +0.03 (+0.61%) | 122,353,072 |
| 2 Jan 2024 | CNY | 4.94 | 5.1 | 4.88 | 4.89 | 4.89 | -0.05 (-1.01%) | 145,782,265 |
