| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 4.99 | 5.08 | 4.97 | 5.04 | 5.04 | +0.05 (+1.00%) | 5,975,453 |
| 21 Feb 2024 | CNY | 4.89 | 5.13 | 4.85 | 4.99 | 4.99 | +0.05 (+1.01%) | 7,072,658 |
| 20 Feb 2024 | CNY | 4.92 | 4.95 | 4.83 | 4.94 | 4.94 | +0.01 (+0.20%) | 4,855,717 |
| 19 Feb 2024 | CNY | 4.74 | 5.05 | 4.71 | 4.93 | 4.93 | +0.17 (+3.57%) | 10,823,996 |
| 8 Feb 2024 | CNY | 4.41 | 4.77 | 4.33 | 4.76 | 4.76 | +0.41 (+9.43%) | 10,687,881 |
| 7 Feb 2024 | CNY | 4.47 | 4.5 | 4.29 | 4.35 | 4.35 | -0.13 (-2.90%) | 11,074,560 |
| 6 Feb 2024 | CNY | 4.42 | 4.59 | 4.11 | 4.48 | 4.48 | +0.09 (+2.05%) | 11,583,700 |
| 5 Feb 2024 | CNY | 4.86 | 4.86 | 4.39 | 4.39 | 4.39 | -0.49 (-10.04%) | 12,706,940 |
| 2 Feb 2024 | CNY | 5.18 | 5.27 | 4.76 | 4.88 | 4.88 | -0.29 (-5.61%) | 9,554,294 |
| 1 Feb 2024 | CNY | 5.35 | 5.35 | 5.02 | 5.17 | 5.17 | -0.18 (-3.36%) | 7,986,400 |
| 31 Jan 2024 | CNY | 5.6 | 5.68 | 5.33 | 5.35 | 5.35 | -0.28 (-4.97%) | 6,791,300 |
| 30 Jan 2024 | CNY | 5.76 | 5.88 | 5.59 | 5.63 | 5.63 | -0.15 (-2.60%) | 5,634,500 |
| 29 Jan 2024 | CNY | 6.03 | 6.1 | 5.76 | 5.78 | 5.78 | -0.2 (-3.34%) | 7,091,697 |
| 26 Jan 2024 | CNY | 5.9 | 6.08 | 5.88 | 5.98 | 5.98 | +0.05 (+0.84%) | 9,707,416 |
| 25 Jan 2024 | CNY | 5.69 | 6.01 | 5.65 | 5.93 | 5.93 | +0.22 (+3.85%) | 11,624,525 |
| 24 Jan 2024 | CNY | 5.42 | 5.73 | 5.35 | 5.71 | 5.71 | +0.29 (+5.35%) | 7,610,501 |
| 23 Jan 2024 | CNY | 5.47 | 5.51 | 5.27 | 5.42 | 5.42 | -0.05 (-0.91%) | 6,547,996 |
| 22 Jan 2024 | CNY | 5.82 | 5.84 | 5.43 | 5.47 | 5.47 | -0.36 (-6.17%) | 5,794,200 |
| 19 Jan 2024 | CNY | 5.96 | 5.96 | 5.78 | 5.83 | 5.83 | -0.14 (-2.35%) | 4,731,600 |
| 18 Jan 2024 | CNY | 6.08 | 6.08 | 5.74 | 5.97 | 5.97 | -0.13 (-2.13%) | 8,677,000 |
| 17 Jan 2024 | CNY | 6.18 | 6.27 | 6.1 | 6.1 | 6.1 | -0.11 (-1.77%) | 5,599,703 |
| 16 Jan 2024 | CNY | 6.17 | 6.25 | 6.12 | 6.21 | 6.21 | +0.04 (+0.65%) | 5,152,125 |
| 15 Jan 2024 | CNY | 6.14 | 6.22 | 6.12 | 6.17 | 6.17 | +0.01 (+0.16%) | 3,475,704 |
| 12 Jan 2024 | CNY | 6.14 | 6.25 | 6.14 | 6.16 | 6.16 | 0.0 (0.0%) | 3,698,300 |
| 11 Jan 2024 | CNY | 6.09 | 6.17 | 6.08 | 6.16 | 6.16 | +0.05 (+0.82%) | 3,439,602 |
| 10 Jan 2024 | CNY | 6.14 | 6.16 | 6.06 | 6.11 | 6.11 | -0.01 (-0.16%) | 3,462,200 |
| 9 Jan 2024 | CNY | 6.09 | 6.18 | 6.07 | 6.12 | 6.12 | +0.02 (+0.33%) | 4,612,494 |
| 8 Jan 2024 | CNY | 6.17 | 6.21 | 6.08 | 6.1 | 6.1 | -0.11 (-1.77%) | 4,724,319 |
| 5 Jan 2024 | CNY | 6.29 | 6.32 | 6.16 | 6.21 | 6.21 | -0.07 (-1.11%) | 5,787,000 |
| 4 Jan 2024 | CNY | 6.3 | 6.33 | 6.25 | 6.28 | 6.28 | +0.01 (+0.16%) | 4,494,863 |
