| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 4.19 | 4.26 | 4.17 | 4.21 | 4.21 | +0.04 (+0.96%) | 29,046,903 |
| 8 Feb 2024 | CNY | 4.18 | 4.26 | 4.13 | 4.17 | 4.17 | -0.01 (-0.24%) | 34,490,049 |
| 7 Feb 2024 | CNY | 4.04 | 4.18 | 4.01 | 4.18 | 4.18 | +0.16 (+3.98%) | 36,477,248 |
| 6 Feb 2024 | CNY | 3.9 | 4.09 | 3.84 | 4.02 | 4.02 | +0.11 (+2.81%) | 30,796,078 |
| 5 Feb 2024 | CNY | 4 | 4.03 | 3.8 | 3.91 | 3.91 | -0.13 (-3.22%) | 32,737,883 |
| 2 Feb 2024 | CNY | 4.08 | 4.15 | 3.93 | 4.04 | 4.04 | -0.03 (-0.74%) | 21,874,821 |
| 1 Feb 2024 | CNY | 4.1 | 4.16 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 24,060,565 |
| 31 Jan 2024 | CNY | 4.16 | 4.21 | 4.1 | 4.1 | 4.1 | -0.07 (-1.68%) | 21,852,062 |
| 30 Jan 2024 | CNY | 4.23 | 4.29 | 4.16 | 4.17 | 4.17 | -0.06 (-1.42%) | 19,189,675 |
| 29 Jan 2024 | CNY | 4.25 | 4.31 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 23,575,858 |
| 26 Jan 2024 | CNY | 4.17 | 4.27 | 4.17 | 4.25 | 4.25 | +0.06 (+1.43%) | 26,272,021 |
| 25 Jan 2024 | CNY | 4.05 | 4.19 | 4.04 | 4.19 | 4.19 | +0.14 (+3.46%) | 25,575,047 |
| 24 Jan 2024 | CNY | 3.91 | 4.05 | 3.88 | 4.05 | 4.05 | +0.14 (+3.58%) | 22,404,751 |
| 23 Jan 2024 | CNY | 3.84 | 3.94 | 3.78 | 3.91 | 3.91 | +0.07 (+1.82%) | 20,513,194 |
| 22 Jan 2024 | CNY | 4.04 | 4.05 | 3.82 | 3.84 | 3.84 | -0.19 (-4.71%) | 21,828,516 |
| 19 Jan 2024 | CNY | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.04 (-0.98%) | 11,533,763 |
| 18 Jan 2024 | CNY | 4.11 | 4.12 | 3.98 | 4.07 | 4.07 | -0.05 (-1.21%) | 31,059,809 |
| 17 Jan 2024 | CNY | 4.15 | 4.19 | 4.11 | 4.12 | 4.12 | -0.04 (-0.96%) | 16,163,385 |
| 16 Jan 2024 | CNY | 4.18 | 4.19 | 4.12 | 4.16 | 4.16 | -0.01 (-0.24%) | 11,695,575 |
| 15 Jan 2024 | CNY | 4.14 | 4.2 | 4.13 | 4.17 | 4.17 | +0.02 (+0.48%) | 9,355,169 |
| 12 Jan 2024 | CNY | 4.14 | 4.2 | 4.13 | 4.15 | 4.15 | +0.02 (+0.48%) | 11,392,650 |
| 11 Jan 2024 | CNY | 4.13 | 4.16 | 4.12 | 4.13 | 4.13 | -0.01 (-0.24%) | 9,978,893 |
| 10 Jan 2024 | CNY | 4.14 | 4.18 | 4.13 | 4.14 | 4.14 | -0.02 (-0.48%) | 9,930,774 |
| 9 Jan 2024 | CNY | 4.12 | 4.2 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 12,763,725 |
| 8 Jan 2024 | CNY | 4.2 | 4.2 | 4.12 | 4.12 | 4.12 | -0.08 (-1.90%) | 10,464,123 |
| 5 Jan 2024 | CNY | 4.22 | 4.24 | 4.18 | 4.2 | 4.2 | -0.01 (-0.24%) | 11,924,428 |
| 4 Jan 2024 | CNY | 4.19 | 4.22 | 4.17 | 4.21 | 4.21 | +0.02 (+0.48%) | 11,559,595 |
| 3 Jan 2024 | CNY | 4.15 | 4.21 | 4.14 | 4.19 | 4.19 | +0.03 (+0.72%) | 13,252,636 |
| 2 Jan 2024 | CNY | 4.1 | 4.19 | 4.1 | 4.16 | 4.16 | +0.05 (+1.22%) | 18,296,302 |
| 29 Dec 2023 | CNY | 4.13 | 4.14 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 11,598,549 |
