| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 4.88 | 5.2 | 4.81 | 5.01 | 5.01 | +0.11 (+2.24%) | 21,787,010 |
| 20 Feb 2024 | CNY | 4.84 | 4.9 | 4.73 | 4.9 | 4.9 | +0.05 (+1.03%) | 18,571,438 |
| 19 Feb 2024 | CNY | 4.82 | 4.95 | 4.72 | 4.85 | 4.85 | +0.07 (+1.46%) | 24,705,565 |
| 8 Feb 2024 | CNY | 4.5 | 4.89 | 4.48 | 4.78 | 4.78 | +0.15 (+3.24%) | 43,263,828 |
| 7 Feb 2024 | CNY | 4.29 | 4.66 | 4.28 | 4.63 | 4.63 | +0.39 (+9.20%) | 47,147,843 |
| 6 Feb 2024 | CNY | 3.91 | 4.42 | 3.9 | 4.24 | 4.24 | -0.05 (-1.17%) | 39,255,951 |
| 5 Feb 2024 | CNY | 4.72 | 4.72 | 4.29 | 4.29 | 4.29 | -0.48 (-10.06%) | 30,468,317 |
| 2 Feb 2024 | CNY | 5.17 | 5.2 | 4.61 | 4.77 | 4.77 | -0.35 (-6.84%) | 34,535,568 |
| 1 Feb 2024 | CNY | 5.16 | 5.65 | 5.1 | 5.12 | 5.12 | -0.04 (-0.78%) | 31,712,271 |
| 31 Jan 2024 | CNY | 5.45 | 5.58 | 5.13 | 5.16 | 5.16 | -0.48 (-8.51%) | 23,498,874 |
| 30 Jan 2024 | CNY | 5.77 | 5.94 | 5.6 | 5.64 | 5.64 | -0.18 (-3.09%) | 12,360,436 |
| 29 Jan 2024 | CNY | 5.98 | 6.03 | 5.8 | 5.82 | 5.82 | -0.16 (-2.68%) | 12,371,810 |
| 26 Jan 2024 | CNY | 6 | 6.06 | 5.93 | 5.98 | 5.98 | -0.03 (-0.50%) | 11,631,540 |
| 25 Jan 2024 | CNY | 5.71 | 6.02 | 5.69 | 6.01 | 6.01 | +0.3 (+5.25%) | 18,173,732 |
| 24 Jan 2024 | CNY | 5.57 | 5.75 | 5.5 | 5.71 | 5.71 | +0.12 (+2.15%) | 21,205,800 |
| 23 Jan 2024 | CNY | 5.27 | 5.66 | 5.27 | 5.59 | 5.59 | +0.32 (+6.07%) | 28,450,024 |
| 22 Jan 2024 | CNY | 5.84 | 5.86 | 5.27 | 5.27 | 5.27 | -0.58 (-9.91%) | 26,043,901 |
| 19 Jan 2024 | CNY | 5.98 | 6.03 | 5.8 | 5.85 | 5.85 | -0.13 (-2.17%) | 10,828,900 |
| 18 Jan 2024 | CNY | 6.14 | 6.2 | 5.75 | 5.98 | 5.98 | -0.16 (-2.61%) | 20,286,571 |
| 17 Jan 2024 | CNY | 6.36 | 6.36 | 6.14 | 6.14 | 6.14 | -0.22 (-3.46%) | 7,373,032 |
| 16 Jan 2024 | CNY | 6.32 | 6.42 | 6.27 | 6.36 | 6.36 | +0.04 (+0.63%) | 10,336,400 |
| 15 Jan 2024 | CNY | 6.39 | 6.43 | 6.29 | 6.32 | 6.32 | -0.06 (-0.94%) | 10,519,500 |
| 12 Jan 2024 | CNY | 6.37 | 6.54 | 6.35 | 6.38 | 6.38 | 0.0 (0.0%) | 9,482,445 |
| 11 Jan 2024 | CNY | 6.25 | 6.42 | 6.23 | 6.38 | 6.38 | +0.1 (+1.59%) | 8,196,846 |
| 10 Jan 2024 | CNY | 6.26 | 6.4 | 6.18 | 6.28 | 6.28 | -0.01 (-0.16%) | 9,705,627 |
| 9 Jan 2024 | CNY | 6.24 | 6.4 | 6.2 | 6.29 | 6.29 | +0.09 (+1.45%) | 10,020,141 |
| 8 Jan 2024 | CNY | 6.4 | 6.43 | 6.2 | 6.2 | 6.2 | -0.25 (-3.88%) | 9,269,301 |
| 5 Jan 2024 | CNY | 6.62 | 6.68 | 6.39 | 6.45 | 6.45 | -0.22 (-3.30%) | 11,522,302 |
| 4 Jan 2024 | CNY | 6.66 | 6.71 | 6.61 | 6.67 | 6.67 | 0.0 (0.0%) | 6,606,701 |
| 3 Jan 2024 | CNY | 6.68 | 6.71 | 6.62 | 6.67 | 6.67 | -0.04 (-0.60%) | 8,221,584 |
