| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 3.64 | 3.72 | 3.37 | 3.5 | 3.5 | -0.15 (-4.11%) | 21,552,100 |
| 1 Feb 2024 | CNY | 3.66 | 3.76 | 3.59 | 3.65 | 3.65 | -0.03 (-0.82%) | 15,280,839 |
| 31 Jan 2024 | CNY | 3.83 | 3.85 | 3.67 | 3.68 | 3.68 | -0.17 (-4.42%) | 18,738,900 |
| 30 Jan 2024 | CNY | 3.82 | 3.98 | 3.73 | 3.85 | 3.85 | -0.11 (-2.78%) | 19,515,518 |
| 29 Jan 2024 | CNY | 4.04 | 4.07 | 3.96 | 3.96 | 3.96 | -0.07 (-1.74%) | 10,749,900 |
| 26 Jan 2024 | CNY | 3.99 | 4.07 | 3.98 | 4.03 | 4.03 | +0.02 (+0.50%) | 11,320,423 |
| 25 Jan 2024 | CNY | 3.88 | 4.01 | 3.86 | 4.01 | 4.01 | +0.14 (+3.62%) | 15,255,825 |
| 24 Jan 2024 | CNY | 3.8 | 3.87 | 3.71 | 3.87 | 3.87 | +0.08 (+2.11%) | 12,895,537 |
| 23 Jan 2024 | CNY | 3.77 | 3.83 | 3.67 | 3.79 | 3.79 | +0.03 (+0.80%) | 15,356,007 |
| 22 Jan 2024 | CNY | 3.98 | 3.99 | 3.72 | 3.76 | 3.76 | -0.22 (-5.53%) | 16,081,732 |
| 19 Jan 2024 | CNY | 3.98 | 4.05 | 3.96 | 3.98 | 3.98 | 0.0 (0.0%) | 12,195,828 |
| 18 Jan 2024 | CNY | 4.04 | 4.05 | 3.87 | 3.98 | 3.98 | -0.06 (-1.49%) | 23,331,774 |
| 17 Jan 2024 | CNY | 4.13 | 4.15 | 4.04 | 4.04 | 4.04 | -0.09 (-2.18%) | 8,429,348 |
| 16 Jan 2024 | CNY | 4.15 | 4.18 | 4.07 | 4.13 | 4.13 | -0.02 (-0.48%) | 9,914,418 |
| 15 Jan 2024 | CNY | 4.16 | 4.2 | 4.12 | 4.15 | 4.15 | -0.03 (-0.72%) | 6,967,700 |
| 12 Jan 2024 | CNY | 4.15 | 4.26 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 9,155,618 |
| 11 Jan 2024 | CNY | 4.13 | 4.21 | 4.1 | 4.17 | 4.17 | +0.04 (+0.97%) | 8,747,619 |
| 10 Jan 2024 | CNY | 4.11 | 4.18 | 4.08 | 4.13 | 4.13 | +0.01 (+0.24%) | 7,403,961 |
| 9 Jan 2024 | CNY | 4.13 | 4.18 | 4.1 | 4.12 | 4.12 | 0.0 (0.0%) | 7,967,308 |
| 8 Jan 2024 | CNY | 4.23 | 4.23 | 4.11 | 4.12 | 4.12 | -0.12 (-2.83%) | 11,878,519 |
| 5 Jan 2024 | CNY | 4.31 | 4.33 | 4.21 | 4.24 | 4.24 | -0.07 (-1.62%) | 8,643,201 |
| 4 Jan 2024 | CNY | 4.35 | 4.35 | 4.28 | 4.31 | 4.31 | -0.04 (-0.92%) | 9,082,853 |
| 3 Jan 2024 | CNY | 4.31 | 4.39 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 9,859,079 |
| 2 Jan 2024 | CNY | 4.33 | 4.35 | 4.29 | 4.33 | 4.33 | +0.03 (+0.70%) | 10,052,054 |
| 29 Dec 2023 | CNY | 4.26 | 4.31 | 4.24 | 4.3 | 4.3 | +0.05 (+1.18%) | 10,611,968 |
| 28 Dec 2023 | CNY | 4.1 | 4.27 | 4.08 | 4.25 | 4.25 | +0.16 (+3.91%) | 17,247,759 |
| 27 Dec 2023 | CNY | 4.07 | 4.11 | 4.03 | 4.09 | 4.09 | +0.01 (+0.25%) | 8,713,788 |
| 26 Dec 2023 | CNY | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 7,790,553 |
| 25 Dec 2023 | CNY | 4.09 | 4.12 | 4.05 | 4.08 | 4.08 | -0.04 (-0.97%) | 7,718,395 |
| 22 Dec 2023 | CNY | 4.1 | 4.15 | 4.03 | 4.12 | 4.12 | +0.03 (+0.73%) | 12,948,687 |
