| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 4.92 | 5.24 | 4.59 | 4.73 | 4.73 | -0.18 (-3.67%) | 16,369,576 |
| 1 Feb 2024 | CNY | 5.04 | 5.06 | 4.81 | 4.91 | 4.91 | -0.15 (-2.96%) | 13,657,080 |
| 31 Jan 2024 | CNY | 5.25 | 5.37 | 5.05 | 5.06 | 5.06 | -0.3 (-5.60%) | 13,604,592 |
| 30 Jan 2024 | CNY | 5.58 | 5.64 | 5.33 | 5.36 | 5.36 | -0.26 (-4.63%) | 9,785,773 |
| 29 Jan 2024 | CNY | 5.85 | 5.95 | 5.6 | 5.62 | 5.62 | -0.2 (-3.44%) | 13,381,351 |
| 26 Jan 2024 | CNY | 5.72 | 6.13 | 5.69 | 5.82 | 5.82 | +0.12 (+2.11%) | 19,341,340 |
| 25 Jan 2024 | CNY | 5.42 | 5.7 | 5.4 | 5.7 | 5.7 | +0.28 (+5.17%) | 13,213,760 |
| 24 Jan 2024 | CNY | 5.3 | 5.44 | 5.16 | 5.42 | 5.42 | +0.13 (+2.46%) | 11,027,605 |
| 23 Jan 2024 | CNY | 5.29 | 5.35 | 5.19 | 5.29 | 5.29 | -0.01 (-0.19%) | 11,686,407 |
| 22 Jan 2024 | CNY | 5.65 | 5.68 | 5.24 | 5.3 | 5.3 | -0.35 (-6.19%) | 10,093,080 |
| 19 Jan 2024 | CNY | 5.74 | 5.76 | 5.63 | 5.65 | 5.65 | -0.05 (-0.88%) | 7,977,600 |
| 18 Jan 2024 | CNY | 5.7 | 5.77 | 5.5 | 5.7 | 5.7 | -0.08 (-1.38%) | 12,905,040 |
| 17 Jan 2024 | CNY | 5.96 | 5.99 | 5.78 | 5.78 | 5.78 | -0.19 (-3.18%) | 6,586,800 |
| 16 Jan 2024 | CNY | 6.03 | 6.05 | 5.89 | 5.97 | 5.97 | -0.04 (-0.67%) | 7,385,480 |
| 15 Jan 2024 | CNY | 6.02 | 6.07 | 5.89 | 6.01 | 6.01 | -0.03 (-0.50%) | 7,237,920 |
| 12 Jan 2024 | CNY | 5.99 | 6.15 | 5.98 | 6.04 | 6.04 | +0.04 (+0.67%) | 8,321,202 |
| 11 Jan 2024 | CNY | 5.91 | 6.04 | 5.89 | 6 | 6 | +0.08 (+1.35%) | 6,674,620 |
| 10 Jan 2024 | CNY | 5.95 | 6.01 | 5.84 | 5.92 | 5.92 | -0.01 (-0.17%) | 5,994,560 |
| 9 Jan 2024 | CNY | 5.88 | 6.06 | 5.85 | 5.93 | 5.93 | +0.05 (+0.85%) | 6,189,014 |
| 8 Jan 2024 | CNY | 6.02 | 6.06 | 5.88 | 5.88 | 5.88 | -0.13 (-2.16%) | 6,233,220 |
| 5 Jan 2024 | CNY | 6.06 | 6.15 | 5.99 | 6.01 | 6.01 | -0.07 (-1.15%) | 7,129,463 |
| 4 Jan 2024 | CNY | 6.12 | 6.13 | 6.01 | 6.08 | 6.08 | -0.04 (-0.65%) | 5,574,640 |
| 3 Jan 2024 | CNY | 6.05 | 6.13 | 6.02 | 6.12 | 6.12 | +0.05 (+0.82%) | 5,979,962 |
| 2 Jan 2024 | CNY | 6.15 | 6.18 | 6.04 | 6.07 | 6.07 | -0.07 (-1.14%) | 7,922,940 |
| 29 Dec 2023 | CNY | 6.1 | 6.16 | 6.06 | 6.14 | 6.14 | +0.06 (+0.99%) | 8,260,472 |
| 28 Dec 2023 | CNY | 5.86 | 6.15 | 5.81 | 6.08 | 6.08 | +0.23 (+3.93%) | 14,084,943 |
| 27 Dec 2023 | CNY | 5.89 | 5.91 | 5.82 | 5.85 | 5.85 | -0.03 (-0.51%) | 5,324,200 |
| 26 Dec 2023 | CNY | 5.95 | 5.96 | 5.87 | 5.88 | 5.88 | -0.07 (-1.18%) | 5,667,280 |
| 25 Dec 2023 | CNY | 6.02 | 6.07 | 5.93 | 5.95 | 5.95 | -0.07 (-1.16%) | 6,635,180 |
| 22 Dec 2023 | CNY | 6.08 | 6.15 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 9,435,660 |
