| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 3.62 | 3.64 | 3.1 | 3.22 | 3.22 | -0.41 (-11.29%) | 23,388,144 |
| 6 Feb 2024 | CNY | 3.6 | 3.78 | 3.1 | 3.63 | 3.63 | -0.08 (-2.16%) | 31,160,320 |
| 5 Feb 2024 | CNY | 4.53 | 4.53 | 3.65 | 3.71 | 3.71 | -0.82 (-18.10%) | 22,759,841 |
| 2 Feb 2024 | CNY | 4.78 | 4.92 | 4.35 | 4.53 | 4.53 | -0.26 (-5.43%) | 12,076,730 |
| 1 Feb 2024 | CNY | 5.03 | 5.04 | 4.68 | 4.79 | 4.79 | -0.24 (-4.77%) | 11,275,350 |
| 31 Jan 2024 | CNY | 5.16 | 5.32 | 4.91 | 5.03 | 5.03 | -0.37 (-6.85%) | 13,219,750 |
| 30 Jan 2024 | CNY | 5.6 | 5.61 | 5.36 | 5.4 | 5.4 | -0.2 (-3.57%) | 5,502,925 |
| 29 Jan 2024 | CNY | 5.78 | 5.89 | 5.58 | 5.6 | 5.6 | -0.16 (-2.78%) | 5,834,230 |
| 26 Jan 2024 | CNY | 5.75 | 5.89 | 5.73 | 5.76 | 5.76 | -0.01 (-0.17%) | 7,034,700 |
| 25 Jan 2024 | CNY | 5.48 | 5.77 | 5.48 | 5.77 | 5.77 | +0.3 (+5.48%) | 10,556,225 |
| 24 Jan 2024 | CNY | 5.37 | 5.49 | 5.23 | 5.47 | 5.47 | +0.12 (+2.24%) | 12,655,995 |
| 23 Jan 2024 | CNY | 5.6 | 5.62 | 5.19 | 5.35 | 5.35 | -0.32 (-5.64%) | 18,787,300 |
| 22 Jan 2024 | CNY | 5.91 | 5.91 | 5.45 | 5.67 | 5.67 | -0.2 (-3.41%) | 10,762,600 |
| 19 Jan 2024 | CNY | 6.04 | 6.06 | 5.85 | 5.87 | 5.87 | -0.23 (-3.77%) | 6,889,075 |
| 18 Jan 2024 | CNY | 6.12 | 6.18 | 5.78 | 6.1 | 6.1 | -0.05 (-0.81%) | 10,411,525 |
| 17 Jan 2024 | CNY | 6.36 | 6.36 | 6.13 | 6.15 | 6.15 | -0.21 (-3.30%) | 6,062,875 |
| 16 Jan 2024 | CNY | 6.4 | 6.43 | 6.21 | 6.36 | 6.36 | -0.06 (-0.93%) | 8,035,875 |
| 15 Jan 2024 | CNY | 6.52 | 6.55 | 6.4 | 6.42 | 6.42 | -0.14 (-2.13%) | 7,403,000 |
| 12 Jan 2024 | CNY | 6.79 | 6.8 | 6.56 | 6.56 | 6.56 | -0.23 (-3.39%) | 10,895,900 |
| 11 Jan 2024 | CNY | 6.71 | 6.83 | 6.63 | 6.79 | 6.79 | +0.08 (+1.19%) | 9,550,250 |
| 10 Jan 2024 | CNY | 6.95 | 7.03 | 6.71 | 6.71 | 6.71 | -0.26 (-3.73%) | 13,330,925 |
| 9 Jan 2024 | CNY | 6.69 | 7.09 | 6.62 | 6.97 | 6.97 | +0.19 (+2.80%) | 18,326,925 |
| 8 Jan 2024 | CNY | 6.73 | 6.99 | 6.57 | 6.78 | 6.78 | +0.08 (+1.19%) | 15,706,985 |
| 5 Jan 2024 | CNY | 6.85 | 6.9 | 6.64 | 6.7 | 6.7 | -0.13 (-1.90%) | 4,032,100 |
| 4 Jan 2024 | CNY | 6.88 | 6.88 | 6.79 | 6.83 | 6.83 | -0.03 (-0.44%) | 3,825,900 |
| 3 Jan 2024 | CNY | 6.92 | 6.97 | 6.79 | 6.86 | 6.86 | -0.07 (-1.01%) | 5,311,400 |
| 2 Jan 2024 | CNY | 6.88 | 6.97 | 6.88 | 6.93 | 6.93 | +0.02 (+0.29%) | 5,152,600 |
| 29 Dec 2023 | CNY | 6.74 | 6.91 | 6.72 | 6.91 | 6.91 | +0.16 (+2.37%) | 5,365,350 |
| 28 Dec 2023 | CNY | 6.49 | 6.77 | 6.41 | 6.75 | 6.75 | +0.26 (+4.01%) | 7,984,225 |
| 27 Dec 2023 | CNY | 6.46 | 6.51 | 6.39 | 6.49 | 6.49 | +0.07 (+1.09%) | 4,232,216 |
