| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 4.1 | 4.13 | 3.84 | 4 | 4 | -0.1 (-2.44%) | 12,922,521 |
| 1 Feb 2024 | CNY | 4.2 | 4.23 | 4.08 | 4.1 | 4.1 | -0.07 (-1.68%) | 11,766,074 |
| 31 Jan 2024 | CNY | 4.36 | 4.38 | 4.17 | 4.17 | 4.17 | -0.21 (-4.79%) | 10,168,022 |
| 30 Jan 2024 | CNY | 4.49 | 4.55 | 4.37 | 4.38 | 4.38 | -0.13 (-2.88%) | 6,477,473 |
| 29 Jan 2024 | CNY | 4.51 | 4.62 | 4.51 | 4.51 | 4.51 | -0.02 (-0.44%) | 8,419,698 |
| 26 Jan 2024 | CNY | 4.43 | 4.56 | 4.42 | 4.53 | 4.53 | +0.09 (+2.03%) | 6,073,037 |
| 25 Jan 2024 | CNY | 4.31 | 4.44 | 4.28 | 4.44 | 4.44 | +0.15 (+3.50%) | 5,760,501 |
| 24 Jan 2024 | CNY | 4.16 | 4.3 | 4.1 | 4.29 | 4.29 | +0.15 (+3.62%) | 7,575,304 |
| 23 Jan 2024 | CNY | 4.18 | 4.2 | 4.08 | 4.14 | 4.14 | -0.05 (-1.19%) | 9,972,697 |
| 22 Jan 2024 | CNY | 4.46 | 4.5 | 4.19 | 4.19 | 4.19 | -0.28 (-6.26%) | 8,847,328 |
| 19 Jan 2024 | CNY | 4.52 | 4.53 | 4.45 | 4.47 | 4.47 | -0.04 (-0.89%) | 4,385,709 |
| 18 Jan 2024 | CNY | 4.6 | 4.64 | 4.41 | 4.51 | 4.51 | -0.11 (-2.38%) | 10,377,888 |
| 17 Jan 2024 | CNY | 4.65 | 4.68 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 5,560,535 |
| 16 Jan 2024 | CNY | 4.66 | 4.67 | 4.58 | 4.64 | 4.64 | -0.03 (-0.64%) | 4,748,018 |
| 15 Jan 2024 | CNY | 4.65 | 4.67 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 3,841,328 |
| 12 Jan 2024 | CNY | 4.66 | 4.68 | 4.63 | 4.65 | 4.65 | 0.0 (0.0%) | 4,764,746 |
| 11 Jan 2024 | CNY | 4.64 | 4.66 | 4.62 | 4.65 | 4.65 | 0.0 (0.0%) | 3,777,300 |
| 10 Jan 2024 | CNY | 4.66 | 4.68 | 4.61 | 4.65 | 4.65 | 0.0 (0.0%) | 3,351,221 |
| 9 Jan 2024 | CNY | 4.63 | 4.69 | 4.62 | 4.65 | 4.65 | +0.01 (+0.22%) | 3,587,249 |
| 8 Jan 2024 | CNY | 4.7 | 4.7 | 4.64 | 4.64 | 4.64 | -0.07 (-1.49%) | 5,203,398 |
| 5 Jan 2024 | CNY | 4.72 | 4.8 | 4.67 | 4.71 | 4.71 | -0.01 (-0.21%) | 6,167,500 |
| 4 Jan 2024 | CNY | 4.7 | 4.73 | 4.65 | 4.72 | 4.72 | +0.04 (+0.85%) | 5,306,134 |
| 3 Jan 2024 | CNY | 4.63 | 4.69 | 4.61 | 4.68 | 4.68 | +0.04 (+0.86%) | 4,597,706 |
| 2 Jan 2024 | CNY | 4.54 | 4.65 | 4.52 | 4.64 | 4.64 | +0.12 (+2.65%) | 6,946,146 |
| 29 Dec 2023 | CNY | 4.49 | 4.53 | 4.48 | 4.52 | 4.52 | +0.01 (+0.22%) | 4,967,199 |
| 28 Dec 2023 | CNY | 4.47 | 4.54 | 4.42 | 4.51 | 4.51 | +0.05 (+1.12%) | 4,665,345 |
| 27 Dec 2023 | CNY | 4.43 | 4.47 | 4.4 | 4.46 | 4.46 | +0.03 (+0.68%) | 4,261,174 |
| 26 Dec 2023 | CNY | 4.45 | 4.47 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 4,375,476 |
| 25 Dec 2023 | CNY | 4.45 | 4.49 | 4.41 | 4.43 | 4.43 | -0.04 (-0.89%) | 3,962,507 |
| 22 Dec 2023 | CNY | 4.52 | 4.52 | 4.44 | 4.47 | 4.47 | -0.05 (-1.11%) | 5,069,078 |
