| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 4.89 | 5.06 | 4.88 | 5.05 | 5.05 | +0.13 (+2.64%) | 28,269,711 |
| 21 Feb 2024 | CNY | 4.87 | 4.98 | 4.85 | 4.92 | 4.92 | +0.04 (+0.82%) | 20,690,158 |
| 20 Feb 2024 | CNY | 4.88 | 4.91 | 4.85 | 4.88 | 4.88 | -0.01 (-0.20%) | 12,861,641 |
| 19 Feb 2024 | CNY | 4.87 | 4.94 | 4.82 | 4.89 | 4.89 | +0.02 (+0.41%) | 21,455,635 |
| 8 Feb 2024 | CNY | 4.8 | 4.93 | 4.79 | 4.87 | 4.87 | +0.07 (+1.46%) | 26,020,862 |
| 7 Feb 2024 | CNY | 4.61 | 4.84 | 4.55 | 4.8 | 4.8 | +0.22 (+4.80%) | 29,642,310 |
| 6 Feb 2024 | CNY | 4.28 | 4.65 | 4.25 | 4.58 | 4.58 | +0.25 (+5.77%) | 22,103,113 |
| 5 Feb 2024 | CNY | 4.49 | 4.5 | 4.19 | 4.33 | 4.33 | -0.19 (-4.20%) | 26,892,194 |
| 2 Feb 2024 | CNY | 4.66 | 4.66 | 4.4 | 4.52 | 4.52 | -0.11 (-2.38%) | 18,029,755 |
| 1 Feb 2024 | CNY | 4.71 | 4.72 | 4.6 | 4.63 | 4.63 | -0.08 (-1.70%) | 13,035,082 |
| 31 Jan 2024 | CNY | 4.77 | 4.83 | 4.68 | 4.71 | 4.71 | -0.09 (-1.88%) | 12,328,708 |
| 30 Jan 2024 | CNY | 4.83 | 4.9 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 12,577,668 |
| 29 Jan 2024 | CNY | 4.91 | 4.93 | 4.85 | 4.86 | 4.86 | -0.05 (-1.02%) | 16,172,080 |
| 26 Jan 2024 | CNY | 4.84 | 4.94 | 4.82 | 4.91 | 4.91 | +0.06 (+1.24%) | 19,793,201 |
| 25 Jan 2024 | CNY | 4.63 | 4.86 | 4.62 | 4.85 | 4.85 | +0.21 (+4.53%) | 20,005,594 |
| 24 Jan 2024 | CNY | 4.57 | 4.65 | 4.48 | 4.64 | 4.64 | +0.07 (+1.53%) | 12,328,561 |
| 23 Jan 2024 | CNY | 4.46 | 4.58 | 4.4 | 4.57 | 4.57 | +0.09 (+2.01%) | 11,579,053 |
| 22 Jan 2024 | CNY | 4.71 | 4.71 | 4.43 | 4.48 | 4.48 | -0.24 (-5.08%) | 13,479,175 |
| 19 Jan 2024 | CNY | 4.75 | 4.77 | 4.69 | 4.72 | 4.72 | -0.05 (-1.05%) | 9,592,291 |
| 18 Jan 2024 | CNY | 4.89 | 4.89 | 4.64 | 4.77 | 4.77 | -0.13 (-2.65%) | 25,638,219 |
| 17 Jan 2024 | CNY | 4.98 | 4.99 | 4.89 | 4.9 | 4.9 | -0.08 (-1.61%) | 11,881,200 |
| 16 Jan 2024 | CNY | 5.02 | 5.02 | 4.95 | 4.98 | 4.98 | -0.04 (-0.80%) | 19,311,500 |
| 15 Jan 2024 | CNY | 5.01 | 5.03 | 4.99 | 5.02 | 5.02 | 0.0 (0.0%) | 11,334,892 |
| 12 Jan 2024 | CNY | 5.02 | 5.05 | 5.01 | 5.02 | 5.02 | -0.01 (-0.20%) | 15,685,598 |
| 11 Jan 2024 | CNY | 5.03 | 5.04 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 18,486,777 |
| 10 Jan 2024 | CNY | 5.08 | 5.11 | 5.04 | 5.04 | 5.04 | -0.06 (-1.18%) | 12,657,901 |
| 9 Jan 2024 | CNY | 5.06 | 5.13 | 5.02 | 5.1 | 5.1 | +0.04 (+0.79%) | 15,710,857 |
| 8 Jan 2024 | CNY | 5.18 | 5.19 | 5.03 | 5.06 | 5.06 | -0.11 (-2.13%) | 26,780,506 |
| 5 Jan 2024 | CNY | 5.25 | 5.25 | 5.15 | 5.17 | 5.17 | -0.07 (-1.34%) | 19,704,575 |
| 4 Jan 2024 | CNY | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | +0.06 (+1.16%) | 26,799,238 |
