| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 3.227 | 3.304 | 3.182 | 3.272 | 3.272 | +0.011 (+0.34%) | 2,021,377,900 |
| 2 Feb 2024 | CNY | 3.287 | 3.314 | 3.169 | 3.261 | 3.261 | -0.029 (-0.88%) | 1,062,783,100 |
| 1 Feb 2024 | CNY | 3.282 | 3.324 | 3.263 | 3.29 | 3.29 | -0.006 (-0.18%) | 1,125,842,297 |
| 31 Jan 2024 | CNY | 3.302 | 3.325 | 3.269 | 3.296 | 3.296 | -0.021 (-0.63%) | 435,575,000 |
| 30 Jan 2024 | CNY | 3.351 | 3.371 | 3.314 | 3.317 | 3.317 | -0.061 (-1.81%) | 243,599,400 |
| 29 Jan 2024 | CNY | 3.41 | 3.425 | 3.375 | 3.378 | 3.378 | -0.025 (-0.73%) | 198,296,000 |
| 26 Jan 2024 | CNY | 3.405 | 3.425 | 3.389 | 3.403 | 3.403 | -0.01 (-0.29%) | 360,620,600 |
| 25 Jan 2024 | CNY | 3.348 | 3.421 | 3.341 | 3.413 | 3.413 | +0.065 (+1.94%) | 378,474,351 |
| 24 Jan 2024 | CNY | 3.31 | 3.352 | 3.259 | 3.348 | 3.348 | +0.046 (+1.39%) | 583,473,600 |
| 23 Jan 2024 | CNY | 3.272 | 3.323 | 3.261 | 3.302 | 3.302 | +0.02 (+0.61%) | 362,122,400 |
| 22 Jan 2024 | CNY | 3.345 | 3.352 | 3.259 | 3.282 | 3.282 | -0.069 (-2.06%) | 2,023,562,127 |
| 19 Jan 2024 | CNY | 3.331 | 3.358 | 3.32 | 3.351 | 3.351 | +0.008 (+0.24%) | 1,184,155,000 |
| 18 Jan 2024 | CNY | 3.287 | 3.356 | 3.237 | 3.343 | 3.343 | +0.046 (+1.40%) | 1,310,184,800 |
| 17 Jan 2024 | CNY | 3.363 | 3.363 | 3.292 | 3.297 | 3.297 | -0.074 (-2.20%) | 1,346,142,000 |
| 16 Jan 2024 | CNY | 3.345 | 3.373 | 3.332 | 3.371 | 3.371 | +0.017 (+0.51%) | 1,209,855,500 |
| 15 Jan 2024 | CNY | 3.354 | 3.354 | 3.354 | 3.354 | 3.354 | 0.0 (0.0%) | 178,564,100 |
| 12 Jan 2024 | CNY | 3.359 | 3.384 | 3.351 | 3.354 | 3.354 | -0.015 (-0.45%) | 163,751,764 |
| 11 Jan 2024 | CNY | 3.349 | 3.386 | 3.34 | 3.369 | 3.369 | +0.022 (+0.66%) | 221,559,200 |
| 10 Jan 2024 | CNY | 3.361 | 3.388 | 3.339 | 3.347 | 3.347 | -0.016 (-0.48%) | 269,306,500 |
| 9 Jan 2024 | CNY | 3.356 | 3.378 | 3.345 | 3.363 | 3.363 | +0.009 (+0.27%) | 732,817,400 |
| 8 Jan 2024 | CNY | 3.398 | 3.409 | 3.351 | 3.354 | 3.354 | -0.049 (-1.44%) | 586,665,100 |
| 5 Jan 2024 | CNY | 3.415 | 3.447 | 3.388 | 3.403 | 3.403 | -0.02 (-0.58%) | 233,647,000 |
| 4 Jan 2024 | CNY | 3.448 | 3.449 | 3.394 | 3.423 | 3.423 | -0.027 (-0.78%) | 694,008,400 |
| 3 Jan 2024 | CNY | 3.451 | 3.468 | 3.436 | 3.45 | 3.45 | -0.008 (-0.23%) | 234,330,800 |
| 2 Jan 2024 | CNY | 3.51 | 3.512 | 3.458 | 3.458 | 3.458 | -0.048 (-1.37%) | 250,845,500 |
| 29 Dec 2023 | CNY | 3.497 | 3.512 | 3.489 | 3.506 | 3.506 | +0.012 (+0.34%) | 569,189,800 |
| 28 Dec 2023 | CNY | 3.41 | 3.503 | 3.408 | 3.494 | 3.494 | +0.084 (+2.46%) | 583,473,056 |
| 27 Dec 2023 | CNY | 3.401 | 3.418 | 3.384 | 3.41 | 3.41 | +0.009 (+0.26%) | 183,808,700 |
| 26 Dec 2023 | CNY | 3.423 | 3.423 | 3.389 | 3.401 | 3.401 | -0.02 (-0.58%) | 305,544,700 |
| 25 Dec 2023 | CNY | 3.411 | 3.426 | 3.408 | 3.421 | 3.421 | +0.009 (+0.26%) | 204,529,600 |
