| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 3.19 | 3.21 | 3.11 | 3.12 | 3.12 | -0.08 (-2.50%) | 32,199,400 |
| 30 Jan 2024 | CNY | 3.25 | 3.27 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 26,004,400 |
| 29 Jan 2024 | CNY | 3.27 | 3.29 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 31,528,257 |
| 26 Jan 2024 | CNY | 3.19 | 3.27 | 3.18 | 3.27 | 3.27 | +0.08 (+2.51%) | 35,306,672 |
| 25 Jan 2024 | CNY | 3.1 | 3.2 | 3.09 | 3.19 | 3.19 | +0.12 (+3.91%) | 29,193,100 |
| 24 Jan 2024 | CNY | 3.01 | 3.08 | 2.98 | 3.07 | 3.07 | +0.08 (+2.68%) | 32,383,527 |
| 23 Jan 2024 | CNY | 3.02 | 3.02 | 2.93 | 2.99 | 2.99 | -0.02 (-0.66%) | 27,726,262 |
| 22 Jan 2024 | CNY | 3.14 | 3.17 | 2.99 | 3.01 | 3.01 | -0.15 (-4.75%) | 34,337,292 |
| 19 Jan 2024 | CNY | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 19,112,028 |
| 18 Jan 2024 | CNY | 3.25 | 3.26 | 3.12 | 3.19 | 3.19 | -0.07 (-2.15%) | 30,808,765 |
| 17 Jan 2024 | CNY | 3.26 | 3.3 | 3.26 | 3.26 | 3.26 | -0.02 (-0.61%) | 21,792,411 |
| 16 Jan 2024 | CNY | 3.3 | 3.31 | 3.24 | 3.28 | 3.28 | -0.01 (-0.30%) | 17,186,648 |
| 15 Jan 2024 | CNY | 3.26 | 3.3 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 15,953,713 |
| 12 Jan 2024 | CNY | 3.26 | 3.3 | 3.25 | 3.26 | 3.26 | +0.01 (+0.31%) | 14,128,400 |
| 11 Jan 2024 | CNY | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.02 (-0.61%) | 15,797,200 |
| 10 Jan 2024 | CNY | 3.26 | 3.29 | 3.25 | 3.27 | 3.27 | -0.02 (-0.61%) | 16,626,403 |
| 9 Jan 2024 | CNY | 3.23 | 3.3 | 3.21 | 3.29 | 3.29 | +0.06 (+1.86%) | 22,503,797 |
| 8 Jan 2024 | CNY | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 15,857,400 |
| 5 Jan 2024 | CNY | 3.26 | 3.29 | 3.24 | 3.26 | 3.26 | -0.01 (-0.31%) | 23,916,204 |
| 4 Jan 2024 | CNY | 3.24 | 3.27 | 3.23 | 3.27 | 3.27 | +0.03 (+0.93%) | 25,617,833 |
| 3 Jan 2024 | CNY | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | +0.07 (+2.21%) | 26,334,803 |
| 2 Jan 2024 | CNY | 3.1 | 3.21 | 3.1 | 3.17 | 3.17 | +0.07 (+2.26%) | 36,966,929 |
| 29 Dec 2023 | CNY | 3.13 | 3.14 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 21,305,500 |
| 28 Dec 2023 | CNY | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -0.05 (-1.57%) | 20,488,600 |
| 27 Dec 2023 | CNY | 3.17 | 3.19 | 3.13 | 3.18 | 3.18 | +0.02 (+0.63%) | 13,219,151 |
| 26 Dec 2023 | CNY | 3.19 | 3.21 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 17,115,238 |
| 25 Dec 2023 | CNY | 3.22 | 3.23 | 3.18 | 3.2 | 3.2 | -0.03 (-0.93%) | 11,187,600 |
| 22 Dec 2023 | CNY | 3.23 | 3.26 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 15,779,981 |
| 21 Dec 2023 | CNY | 3.22 | 3.23 | 3.17 | 3.22 | 3.22 | 0.0 (0.0%) | 14,542,579 |
| 20 Dec 2023 | CNY | 3.22 | 3.29 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 18,275,976 |
