| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 4.08 | 4.53 | 3.99 | 4.35 | 4.35 | +0.23 (+5.58%) | 32,490,012 |
| 5 Feb 2024 | CNY | 4.58 | 4.62 | 4 | 4.12 | 4.12 | -0.51 (-11.02%) | 41,267,816 |
| 2 Feb 2024 | CNY | 4.91 | 5.03 | 4.4 | 4.63 | 4.63 | -0.36 (-7.21%) | 58,064,547 |
| 1 Feb 2024 | CNY | 5.25 | 5.3 | 4.91 | 4.99 | 4.99 | -0.4 (-7.42%) | 73,137,172 |
| 31 Jan 2024 | CNY | 4.95 | 5.71 | 4.93 | 5.39 | 5.39 | +0.41 (+8.23%) | 93,061,375 |
| 30 Jan 2024 | CNY | 5.07 | 5.19 | 4.96 | 4.98 | 4.98 | -0.19 (-3.68%) | 31,953,275 |
| 29 Jan 2024 | CNY | 5.02 | 5.35 | 4.98 | 5.17 | 5.17 | +0.12 (+2.38%) | 54,679,091 |
| 26 Jan 2024 | CNY | 5.05 | 5.18 | 4.98 | 5.05 | 5.05 | -0.01 (-0.20%) | 30,150,430 |
| 25 Jan 2024 | CNY | 4.71 | 5.08 | 4.64 | 5.06 | 5.06 | +0.34 (+7.20%) | 38,261,909 |
| 24 Jan 2024 | CNY | 4.51 | 4.78 | 4.47 | 4.72 | 4.72 | +0.21 (+4.66%) | 17,599,708 |
| 23 Jan 2024 | CNY | 4.42 | 4.55 | 4.34 | 4.51 | 4.51 | +0.07 (+1.58%) | 9,371,760 |
| 22 Jan 2024 | CNY | 4.69 | 4.71 | 4.41 | 4.44 | 4.44 | -0.27 (-5.73%) | 9,331,552 |
| 19 Jan 2024 | CNY | 4.72 | 4.78 | 4.68 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,020,200 |
| 18 Jan 2024 | CNY | 4.8 | 4.8 | 4.6 | 4.74 | 4.74 | -0.07 (-1.46%) | 12,734,202 |
| 17 Jan 2024 | CNY | 4.87 | 4.91 | 4.8 | 4.81 | 4.81 | -0.08 (-1.64%) | 6,512,971 |
| 16 Jan 2024 | CNY | 4.92 | 4.95 | 4.83 | 4.89 | 4.89 | -0.18 (-3.55%) | 10,813,100 |
| 15 Jan 2024 | CNY | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0 (0.0%) | 16,449,820 |
| 12 Jan 2024 | CNY | 5.09 | 5.22 | 5.05 | 5.07 | 5.07 | +0.06 (+1.20%) | 25,199,355 |
| 11 Jan 2024 | CNY | 4.92 | 5.02 | 4.9 | 5.01 | 5.01 | +0.09 (+1.83%) | 7,597,600 |
| 10 Jan 2024 | CNY | 4.93 | 4.98 | 4.87 | 4.92 | 4.92 | -0.03 (-0.61%) | 6,115,271 |
| 9 Jan 2024 | CNY | 4.92 | 5 | 4.89 | 4.95 | 4.95 | +0.04 (+0.81%) | 6,387,345 |
| 8 Jan 2024 | CNY | 5 | 5.02 | 4.91 | 4.91 | 4.91 | -0.11 (-2.19%) | 7,682,282 |
| 5 Jan 2024 | CNY | 5.08 | 5.1 | 5 | 5.02 | 5.02 | -0.07 (-1.38%) | 8,263,026 |
| 4 Jan 2024 | CNY | 5.08 | 5.11 | 5.05 | 5.09 | 5.09 | 0.0 (0.0%) | 6,545,789 |
| 3 Jan 2024 | CNY | 5.07 | 5.1 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 7,956,341 |
| 2 Jan 2024 | CNY | 5.01 | 5.11 | 5 | 5.06 | 5.06 | +0.07 (+1.40%) | 9,680,476 |
| 29 Dec 2023 | CNY | 4.97 | 5.01 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 5,657,862 |
| 28 Dec 2023 | CNY | 4.86 | 5 | 4.83 | 4.98 | 4.98 | +0.12 (+2.47%) | 8,001,370 |
| 27 Dec 2023 | CNY | 4.83 | 4.89 | 4.81 | 4.86 | 4.86 | +0.04 (+0.83%) | 4,783,868 |
| 26 Dec 2023 | CNY | 4.87 | 4.88 | 4.81 | 4.82 | 4.82 | -0.05 (-1.03%) | 5,136,600 |
