| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 3.88 | 3.96 | 3.76 | 3.77 | 3.77 | -0.15 (-3.83%) | 13,023,102 |
| 30 Jan 2024 | CNY | 4 | 4.06 | 3.91 | 3.92 | 3.92 | -0.11 (-2.73%) | 10,465,800 |
| 29 Jan 2024 | CNY | 4.21 | 4.23 | 4.02 | 4.03 | 4.03 | -0.18 (-4.28%) | 12,143,000 |
| 26 Jan 2024 | CNY | 4.14 | 4.27 | 4.11 | 4.21 | 4.21 | +0.09 (+2.18%) | 14,847,400 |
| 25 Jan 2024 | CNY | 3.9 | 4.13 | 3.86 | 4.12 | 4.12 | +0.24 (+6.19%) | 14,192,000 |
| 24 Jan 2024 | CNY | 3.79 | 3.9 | 3.74 | 3.88 | 3.88 | +0.09 (+2.37%) | 12,040,300 |
| 23 Jan 2024 | CNY | 3.84 | 3.84 | 3.73 | 3.79 | 3.79 | -0.02 (-0.52%) | 14,374,900 |
| 22 Jan 2024 | CNY | 4.02 | 4.08 | 3.77 | 3.81 | 3.81 | -0.26 (-6.39%) | 11,439,500 |
| 19 Jan 2024 | CNY | 4.07 | 4.13 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 9,592,900 |
| 18 Jan 2024 | CNY | 4.11 | 4.16 | 3.95 | 4.08 | 4.08 | -0.06 (-1.45%) | 12,339,000 |
| 17 Jan 2024 | CNY | 4.22 | 4.25 | 4.13 | 4.14 | 4.14 | -0.09 (-2.13%) | 7,833,487 |
| 16 Jan 2024 | CNY | 4.31 | 4.31 | 4.14 | 4.23 | 4.23 | -0.04 (-0.94%) | 11,489,295 |
| 15 Jan 2024 | CNY | 4.27 | 4.31 | 4.25 | 4.27 | 4.27 | 0.0 (0.0%) | 7,744,500 |
| 12 Jan 2024 | CNY | 4.35 | 4.4 | 4.26 | 4.27 | 4.27 | -0.08 (-1.84%) | 10,922,900 |
| 11 Jan 2024 | CNY | 4.32 | 4.36 | 4.27 | 4.35 | 4.35 | +0.04 (+0.93%) | 9,734,300 |
| 10 Jan 2024 | CNY | 4.36 | 4.38 | 4.26 | 4.31 | 4.31 | -0.07 (-1.60%) | 10,506,894 |
| 9 Jan 2024 | CNY | 4.34 | 4.43 | 4.32 | 4.38 | 4.38 | +0.04 (+0.92%) | 12,474,800 |
| 8 Jan 2024 | CNY | 4.34 | 4.4 | 4.31 | 4.34 | 4.34 | 0.0 (0.0%) | 13,626,000 |
| 5 Jan 2024 | CNY | 4.46 | 4.46 | 4.31 | 4.34 | 4.34 | -0.11 (-2.47%) | 15,461,652 |
| 4 Jan 2024 | CNY | 4.42 | 4.49 | 4.37 | 4.45 | 4.45 | +0.02 (+0.45%) | 15,426,981 |
| 3 Jan 2024 | CNY | 4.39 | 4.46 | 4.36 | 4.43 | 4.43 | +0.01 (+0.23%) | 14,216,596 |
| 2 Jan 2024 | CNY | 4.53 | 4.53 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 16,498,296 |
| 29 Dec 2023 | CNY | 4.42 | 4.53 | 4.4 | 4.48 | 4.48 | +0.06 (+1.36%) | 16,303,800 |
| 28 Dec 2023 | CNY | 4.45 | 4.49 | 4.38 | 4.42 | 4.42 | 0.0 (0.0%) | 15,014,195 |
| 27 Dec 2023 | CNY | 4.47 | 4.5 | 4.41 | 4.42 | 4.42 | -0.06 (-1.34%) | 14,119,991 |
| 26 Dec 2023 | CNY | 4.55 | 4.59 | 4.44 | 4.48 | 4.48 | -0.08 (-1.75%) | 16,157,700 |
| 25 Dec 2023 | CNY | 4.6 | 4.72 | 4.51 | 4.56 | 4.56 | -0.09 (-1.94%) | 24,520,200 |
| 22 Dec 2023 | CNY | 4.83 | 4.88 | 4.55 | 4.65 | 4.65 | -0.18 (-3.73%) | 39,115,830 |
| 21 Dec 2023 | CNY | 4.85 | 4.91 | 4.72 | 4.83 | 4.83 | -0.07 (-1.43%) | 40,101,700 |
| 20 Dec 2023 | CNY | 5.01 | 5.17 | 4.88 | 4.9 | 4.9 | -0.05 (-1.01%) | 42,703,895 |
