| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 3.64 | 3.72 | 3.62 | 3.66 | 3.66 | +0.01 (+0.27%) | 38,305,154 |
| 20 Feb 2024 | CNY | 3.61 | 3.67 | 3.57 | 3.65 | 3.65 | +0.04 (+1.11%) | 43,407,441 |
| 19 Feb 2024 | CNY | 3.6 | 3.62 | 3.56 | 3.61 | 3.61 | +0.04 (+1.12%) | 40,971,033 |
| 8 Feb 2024 | CNY | 3.55 | 3.66 | 3.52 | 3.57 | 3.57 | +0.01 (+0.28%) | 55,040,787 |
| 7 Feb 2024 | CNY | 3.44 | 3.59 | 3.41 | 3.56 | 3.56 | +0.1 (+2.89%) | 56,455,550 |
| 6 Feb 2024 | CNY | 3.31 | 3.49 | 3.26 | 3.46 | 3.46 | +0.09 (+2.67%) | 58,966,248 |
| 5 Feb 2024 | CNY | 3.43 | 3.46 | 3.25 | 3.37 | 3.37 | -0.07 (-2.03%) | 45,539,779 |
| 2 Feb 2024 | CNY | 3.49 | 3.56 | 3.37 | 3.44 | 3.44 | -0.06 (-1.71%) | 42,428,406 |
| 1 Feb 2024 | CNY | 3.5 | 3.57 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 34,741,500 |
| 31 Jan 2024 | CNY | 3.57 | 3.64 | 3.5 | 3.53 | 3.53 | -0.09 (-2.49%) | 48,432,043 |
| 30 Jan 2024 | CNY | 3.62 | 3.71 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 76,142,508 |
| 29 Jan 2024 | CNY | 3.58 | 3.67 | 3.56 | 3.63 | 3.63 | +0.07 (+1.97%) | 62,287,072 |
| 26 Jan 2024 | CNY | 3.47 | 3.59 | 3.46 | 3.56 | 3.56 | +0.08 (+2.30%) | 47,278,991 |
| 25 Jan 2024 | CNY | 3.28 | 3.49 | 3.28 | 3.48 | 3.48 | +0.18 (+5.45%) | 62,711,440 |
| 24 Jan 2024 | CNY | 3.21 | 3.3 | 3.16 | 3.3 | 3.3 | +0.11 (+3.45%) | 40,511,968 |
| 23 Jan 2024 | CNY | 3.14 | 3.21 | 3.1 | 3.19 | 3.19 | +0.01 (+0.31%) | 44,101,054 |
| 22 Jan 2024 | CNY | 3.29 | 3.3 | 3.12 | 3.18 | 3.18 | -0.12 (-3.64%) | 37,536,268 |
| 19 Jan 2024 | CNY | 3.28 | 3.33 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 26,378,085 |
| 18 Jan 2024 | CNY | 3.32 | 3.32 | 3.21 | 3.29 | 3.29 | -0.04 (-1.20%) | 49,868,386 |
| 17 Jan 2024 | CNY | 3.37 | 3.38 | 3.33 | 3.33 | 3.33 | -0.06 (-1.77%) | 21,474,600 |
| 16 Jan 2024 | CNY | 3.39 | 3.4 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 38,832,413 |
| 15 Jan 2024 | CNY | 3.42 | 3.43 | 3.39 | 3.4 | 3.4 | -0.03 (-0.87%) | 25,811,463 |
| 12 Jan 2024 | CNY | 3.42 | 3.46 | 3.41 | 3.43 | 3.43 | 0.0 (0.0%) | 23,873,216 |
| 11 Jan 2024 | CNY | 3.41 | 3.44 | 3.37 | 3.43 | 3.43 | +0.02 (+0.59%) | 31,080,123 |
| 10 Jan 2024 | CNY | 3.44 | 3.45 | 3.39 | 3.41 | 3.41 | -0.04 (-1.16%) | 30,237,000 |
| 9 Jan 2024 | CNY | 3.45 | 3.48 | 3.42 | 3.45 | 3.45 | -0.01 (-0.29%) | 26,971,784 |
| 8 Jan 2024 | CNY | 3.5 | 3.51 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 35,604,247 |
| 5 Jan 2024 | CNY | 3.53 | 3.61 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 52,879,574 |
| 4 Jan 2024 | CNY | 3.55 | 3.57 | 3.51 | 3.54 | 3.54 | -0.02 (-0.56%) | 29,841,900 |
| 3 Jan 2024 | CNY | 3.51 | 3.57 | 3.5 | 3.56 | 3.56 | +0.04 (+1.14%) | 31,099,400 |
