| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 3.5 | 3.55 | 3.39 | 3.55 | 3.55 | +0.05 (+1.43%) | 43,081,617 |
| 1 Feb 2024 | CNY | 3.5 | 3.55 | 3.44 | 3.5 | 3.5 | +0.01 (+0.29%) | 29,105,390 |
| 31 Jan 2024 | CNY | 3.5 | 3.55 | 3.45 | 3.49 | 3.49 | -0.03 (-0.85%) | 39,497,928 |
| 30 Jan 2024 | CNY | 3.61 | 3.63 | 3.51 | 3.52 | 3.52 | -0.12 (-3.30%) | 37,841,678 |
| 29 Jan 2024 | CNY | 3.75 | 3.79 | 3.61 | 3.64 | 3.64 | -0.14 (-3.70%) | 68,040,359 |
| 26 Jan 2024 | CNY | 3.61 | 3.96 | 3.61 | 3.78 | 3.78 | +0.17 (+4.71%) | 122,481,670 |
| 25 Jan 2024 | CNY | 3.54 | 3.62 | 3.51 | 3.61 | 3.61 | +0.07 (+1.98%) | 38,308,805 |
| 24 Jan 2024 | CNY | 3.49 | 3.55 | 3.43 | 3.54 | 3.54 | +0.07 (+2.02%) | 31,585,358 |
| 23 Jan 2024 | CNY | 3.43 | 3.48 | 3.39 | 3.47 | 3.47 | +0.02 (+0.58%) | 24,209,461 |
| 22 Jan 2024 | CNY | 3.51 | 3.54 | 3.43 | 3.45 | 3.45 | -0.09 (-2.54%) | 38,083,920 |
| 19 Jan 2024 | CNY | 3.5 | 3.54 | 3.45 | 3.54 | 3.54 | +0.03 (+0.85%) | 32,068,251 |
| 18 Jan 2024 | CNY | 3.48 | 3.54 | 3.37 | 3.51 | 3.51 | +0.02 (+0.57%) | 47,600,769 |
| 17 Jan 2024 | CNY | 3.56 | 3.56 | 3.49 | 3.49 | 3.49 | -0.08 (-2.24%) | 25,833,862 |
| 16 Jan 2024 | CNY | 3.5 | 3.58 | 3.5 | 3.57 | 3.57 | +0.06 (+1.71%) | 38,918,073 |
| 15 Jan 2024 | CNY | 3.47 | 3.54 | 3.43 | 3.51 | 3.51 | +0.04 (+1.15%) | 27,332,959 |
| 12 Jan 2024 | CNY | 3.51 | 3.54 | 3.47 | 3.47 | 3.47 | -0.04 (-1.14%) | 32,110,691 |
| 11 Jan 2024 | CNY | 3.53 | 3.55 | 3.5 | 3.51 | 3.51 | -0.02 (-0.57%) | 29,203,439 |
| 10 Jan 2024 | CNY | 3.53 | 3.56 | 3.5 | 3.53 | 3.53 | -0.01 (-0.28%) | 22,361,671 |
| 9 Jan 2024 | CNY | 3.5 | 3.57 | 3.5 | 3.54 | 3.54 | +0.04 (+1.14%) | 32,457,078 |
| 8 Jan 2024 | CNY | 3.61 | 3.62 | 3.5 | 3.5 | 3.5 | -0.11 (-3.05%) | 38,269,468 |
| 5 Jan 2024 | CNY | 3.63 | 3.68 | 3.6 | 3.61 | 3.61 | -0.03 (-0.82%) | 26,156,704 |
| 4 Jan 2024 | CNY | 3.68 | 3.7 | 3.62 | 3.64 | 3.64 | -0.05 (-1.36%) | 26,911,854 |
| 3 Jan 2024 | CNY | 3.7 | 3.73 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 24,342,220 |
| 2 Jan 2024 | CNY | 3.7 | 3.71 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 22,455,211 |
| 29 Dec 2023 | CNY | 3.72 | 3.74 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 28,453,514 |
| 28 Dec 2023 | CNY | 3.63 | 3.75 | 3.63 | 3.72 | 3.72 | +0.08 (+2.20%) | 32,066,931 |
| 27 Dec 2023 | CNY | 3.64 | 3.66 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 20,653,143 |
| 26 Dec 2023 | CNY | 3.7 | 3.71 | 3.64 | 3.64 | 3.64 | -0.07 (-1.89%) | 22,436,357 |
| 25 Dec 2023 | CNY | 3.68 | 3.75 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 31,461,996 |
| 22 Dec 2023 | CNY | 3.67 | 3.72 | 3.65 | 3.68 | 3.68 | +0.01 (+0.27%) | 34,288,906 |
