| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 3.64 | 3.66 | 3.56 | 3.6 | 3.6 | -0.05 (-1.37%) | 23,000,359 |
| 23 Feb 2024 | CNY | 3.64 | 3.69 | 3.57 | 3.65 | 3.65 | 0.0 (0.0%) | 28,349,571 |
| 22 Feb 2024 | CNY | 3.51 | 3.68 | 3.48 | 3.65 | 3.65 | +0.18 (+5.19%) | 37,483,044 |
| 21 Feb 2024 | CNY | 3.41 | 3.56 | 3.39 | 3.47 | 3.47 | +0.03 (+0.87%) | 24,321,769 |
| 20 Feb 2024 | CNY | 3.47 | 3.49 | 3.35 | 3.44 | 3.44 | -0.02 (-0.58%) | 19,422,291 |
| 19 Feb 2024 | CNY | 3.32 | 3.53 | 3.32 | 3.46 | 3.46 | +0.15 (+4.53%) | 26,930,196 |
| 8 Feb 2024 | CNY | 3.11 | 3.33 | 3.11 | 3.31 | 3.31 | +0.19 (+6.09%) | 23,562,040 |
| 7 Feb 2024 | CNY | 3.21 | 3.24 | 3.08 | 3.12 | 3.12 | -0.09 (-2.80%) | 23,787,487 |
| 6 Feb 2024 | CNY | 2.95 | 3.31 | 2.92 | 3.21 | 3.21 | +0.04 (+1.26%) | 26,933,665 |
| 5 Feb 2024 | CNY | 3.51 | 3.52 | 3.17 | 3.17 | 3.17 | -0.35 (-9.94%) | 34,219,340 |
| 2 Feb 2024 | CNY | 3.65 | 3.83 | 3.39 | 3.52 | 3.52 | -0.13 (-3.56%) | 38,100,012 |
| 1 Feb 2024 | CNY | 3.78 | 3.9 | 3.64 | 3.65 | 3.65 | -0.15 (-3.95%) | 40,586,402 |
| 31 Jan 2024 | CNY | 4.01 | 4.14 | 3.77 | 3.8 | 3.8 | -0.21 (-5.24%) | 54,710,405 |
| 30 Jan 2024 | CNY | 3.85 | 4.1 | 3.83 | 4.01 | 4.01 | +0.14 (+3.62%) | 55,090,983 |
| 29 Jan 2024 | CNY | 3.91 | 3.93 | 3.8 | 3.87 | 3.87 | -0.03 (-0.77%) | 19,226,504 |
| 26 Jan 2024 | CNY | 3.81 | 3.93 | 3.81 | 3.9 | 3.9 | +0.04 (+1.04%) | 19,583,810 |
| 25 Jan 2024 | CNY | 3.74 | 3.87 | 3.72 | 3.86 | 3.86 | +0.13 (+3.49%) | 26,675,919 |
| 24 Jan 2024 | CNY | 3.68 | 3.74 | 3.58 | 3.73 | 3.73 | +0.06 (+1.63%) | 16,366,276 |
| 23 Jan 2024 | CNY | 3.63 | 3.7 | 3.55 | 3.67 | 3.67 | +0.03 (+0.82%) | 16,181,157 |
| 22 Jan 2024 | CNY | 3.8 | 3.82 | 3.57 | 3.64 | 3.64 | -0.1 (-2.67%) | 21,982,200 |
| 19 Jan 2024 | CNY | 3.8 | 3.81 | 3.73 | 3.74 | 3.74 | -0.08 (-2.09%) | 12,360,550 |
| 18 Jan 2024 | CNY | 3.84 | 3.85 | 3.7 | 3.82 | 3.82 | -0.06 (-1.55%) | 24,047,554 |
| 17 Jan 2024 | CNY | 3.93 | 3.97 | 3.88 | 3.88 | 3.88 | -0.08 (-2.02%) | 14,317,120 |
| 16 Jan 2024 | CNY | 3.98 | 3.99 | 3.88 | 3.96 | 3.96 | -0.02 (-0.50%) | 19,364,520 |
| 15 Jan 2024 | CNY | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | -0.01 (-0.25%) | 14,146,217 |
| 12 Jan 2024 | CNY | 4.03 | 4.08 | 3.99 | 3.99 | 3.99 | -0.05 (-1.24%) | 21,802,400 |
| 11 Jan 2024 | CNY | 4.09 | 4.12 | 4 | 4.04 | 4.04 | -0.07 (-1.70%) | 30,712,720 |
| 10 Jan 2024 | CNY | 4.21 | 4.29 | 4.1 | 4.11 | 4.11 | -0.12 (-2.84%) | 30,045,786 |
| 9 Jan 2024 | CNY | 4.11 | 4.3 | 4.08 | 4.23 | 4.23 | +0.1 (+2.42%) | 35,019,986 |
| 8 Jan 2024 | CNY | 4.25 | 4.26 | 4.12 | 4.13 | 4.13 | -0.15 (-3.50%) | 33,107,606 |
