| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 5.3 | 5.62 | 5.25 | 5.5 | 5.5 | +0.26 (+4.96%) | 40,083,398 |
| 6 Feb 2024 | CNY | 4.9 | 5.37 | 4.83 | 5.24 | 5.24 | +0.24 (+4.80%) | 29,716,185 |
| 5 Feb 2024 | CNY | 5.31 | 5.31 | 4.9 | 5 | 5 | -0.35 (-6.54%) | 32,726,002 |
| 2 Feb 2024 | CNY | 5.48 | 5.52 | 5.06 | 5.35 | 5.35 | -0.12 (-2.19%) | 32,881,733 |
| 1 Feb 2024 | CNY | 5.4 | 5.57 | 5.33 | 5.47 | 5.47 | +0.05 (+0.92%) | 22,751,325 |
| 31 Jan 2024 | CNY | 5.63 | 5.64 | 5.42 | 5.42 | 5.42 | -0.25 (-4.41%) | 34,163,633 |
| 30 Jan 2024 | CNY | 5.58 | 5.82 | 5.5 | 5.67 | 5.67 | +0.04 (+0.71%) | 34,596,425 |
| 29 Jan 2024 | CNY | 5.98 | 5.98 | 5.63 | 5.63 | 5.63 | -0.36 (-6.01%) | 50,811,191 |
| 26 Jan 2024 | CNY | 6.06 | 6.18 | 5.99 | 5.99 | 5.99 | -0.21 (-3.39%) | 64,463,491 |
| 25 Jan 2024 | CNY | 6.08 | 6.35 | 5.9 | 6.2 | 6.2 | -0.2 (-3.13%) | 99,721,121 |
| 24 Jan 2024 | CNY | 6.03 | 6.5 | 5.9 | 6.4 | 6.4 | +0.37 (+6.14%) | 117,988,652 |
| 23 Jan 2024 | CNY | 6.46 | 6.46 | 5.98 | 6.03 | 6.03 | +0.14 (+2.38%) | 137,320,149 |
| 22 Jan 2024 | CNY | 5.89 | 5.89 | 5.79 | 5.89 | 5.89 | +0.54 (+10.09%) | 38,230,661 |
| 19 Jan 2024 | CNY | 5.4 | 5.43 | 5.35 | 5.35 | 5.35 | -0.07 (-1.29%) | 9,021,272 |
| 18 Jan 2024 | CNY | 5.55 | 5.55 | 5.27 | 5.42 | 5.42 | -0.16 (-2.87%) | 23,249,403 |
| 17 Jan 2024 | CNY | 5.6 | 5.69 | 5.57 | 5.58 | 5.58 | -0.02 (-0.36%) | 16,995,104 |
| 16 Jan 2024 | CNY | 5.59 | 5.64 | 5.52 | 5.6 | 5.6 | +0.03 (+0.54%) | 15,438,527 |
| 15 Jan 2024 | CNY | 5.57 | 5.6 | 5.52 | 5.57 | 5.57 | +0.01 (+0.18%) | 8,029,810 |
| 12 Jan 2024 | CNY | 5.6 | 5.65 | 5.56 | 5.56 | 5.56 | -0.06 (-1.07%) | 9,764,700 |
| 11 Jan 2024 | CNY | 5.49 | 5.63 | 5.49 | 5.62 | 5.62 | +0.1 (+1.81%) | 11,442,813 |
| 10 Jan 2024 | CNY | 5.56 | 5.59 | 5.47 | 5.52 | 5.52 | -0.05 (-0.90%) | 10,148,311 |
| 9 Jan 2024 | CNY | 5.56 | 5.61 | 5.51 | 5.57 | 5.57 | +0.01 (+0.18%) | 10,175,163 |
| 8 Jan 2024 | CNY | 5.67 | 5.67 | 5.56 | 5.56 | 5.56 | -0.11 (-1.94%) | 13,946,965 |
| 5 Jan 2024 | CNY | 5.75 | 5.78 | 5.62 | 5.67 | 5.67 | -0.07 (-1.22%) | 14,163,475 |
| 4 Jan 2024 | CNY | 5.79 | 5.8 | 5.7 | 5.74 | 5.74 | -0.07 (-1.20%) | 9,520,300 |
| 3 Jan 2024 | CNY | 5.82 | 5.84 | 5.75 | 5.81 | 5.81 | -0.02 (-0.34%) | 13,267,229 |
| 2 Jan 2024 | CNY | 5.78 | 5.87 | 5.78 | 5.83 | 5.83 | +0.06 (+1.04%) | 18,152,894 |
| 29 Dec 2023 | CNY | 5.76 | 5.86 | 5.75 | 5.77 | 5.77 | -0.01 (-0.17%) | 18,579,493 |
| 28 Dec 2023 | CNY | 5.7 | 5.82 | 5.68 | 5.78 | 5.78 | +0.06 (+1.05%) | 16,189,033 |
| 27 Dec 2023 | CNY | 5.66 | 5.72 | 5.63 | 5.72 | 5.72 | +0.06 (+1.06%) | 10,670,300 |
