| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 4.62 | 5.04 | 4.62 | 5.04 | 5.04 | +0.46 (+10.04%) | 11,668,902 |
| 7 Feb 2024 | CNY | 4.39 | 4.62 | 4.29 | 4.58 | 4.58 | +0.17 (+3.85%) | 28,615,428 |
| 6 Feb 2024 | CNY | 4.05 | 4.5 | 3.95 | 4.41 | 4.41 | +0.16 (+3.76%) | 31,236,863 |
| 5 Feb 2024 | CNY | 4.64 | 4.68 | 4.25 | 4.25 | 4.25 | -0.47 (-9.96%) | 30,398,301 |
| 2 Feb 2024 | CNY | 4.96 | 5.11 | 4.52 | 4.72 | 4.72 | -0.28 (-5.60%) | 22,735,036 |
| 1 Feb 2024 | CNY | 5.03 | 5.13 | 4.88 | 5 | 5 | -0.03 (-0.60%) | 14,674,602 |
| 31 Jan 2024 | CNY | 5.34 | 5.37 | 5.02 | 5.03 | 5.03 | -0.35 (-6.51%) | 21,000,200 |
| 30 Jan 2024 | CNY | 5.49 | 5.59 | 5.36 | 5.38 | 5.38 | -0.12 (-2.18%) | 13,140,330 |
| 29 Jan 2024 | CNY | 5.7 | 5.76 | 5.49 | 5.5 | 5.5 | -0.21 (-3.68%) | 15,255,100 |
| 26 Jan 2024 | CNY | 5.66 | 5.8 | 5.66 | 5.71 | 5.71 | +0.03 (+0.53%) | 14,618,814 |
| 25 Jan 2024 | CNY | 5.53 | 5.7 | 5.46 | 5.68 | 5.68 | +0.15 (+2.71%) | 17,849,214 |
| 24 Jan 2024 | CNY | 5.37 | 5.54 | 5.26 | 5.53 | 5.53 | +0.18 (+3.36%) | 16,318,516 |
| 23 Jan 2024 | CNY | 5.28 | 5.38 | 5.23 | 5.35 | 5.35 | +0.06 (+1.13%) | 14,831,190 |
| 22 Jan 2024 | CNY | 5.61 | 5.68 | 5.2 | 5.29 | 5.29 | -0.35 (-6.21%) | 16,374,586 |
| 19 Jan 2024 | CNY | 5.75 | 5.78 | 5.62 | 5.64 | 5.64 | -0.11 (-1.91%) | 10,239,458 |
| 18 Jan 2024 | CNY | 5.8 | 5.86 | 5.57 | 5.75 | 5.75 | -0.07 (-1.20%) | 20,036,183 |
| 17 Jan 2024 | CNY | 5.93 | 6.01 | 5.82 | 5.82 | 5.82 | -0.17 (-2.84%) | 10,032,311 |
| 16 Jan 2024 | CNY | 6.03 | 6.06 | 5.9 | 5.99 | 5.99 | -0.05 (-0.83%) | 11,823,692 |
| 15 Jan 2024 | CNY | 6.07 | 6.09 | 6 | 6.04 | 6.04 | -0.02 (-0.33%) | 8,270,500 |
| 12 Jan 2024 | CNY | 6.21 | 6.21 | 6.06 | 6.06 | 6.06 | -0.15 (-2.42%) | 9,183,700 |
| 11 Jan 2024 | CNY | 6.03 | 6.25 | 6 | 6.21 | 6.21 | +0.2 (+3.33%) | 11,530,766 |
| 10 Jan 2024 | CNY | 6.14 | 6.15 | 5.99 | 6.01 | 6.01 | -0.13 (-2.12%) | 9,903,373 |
| 9 Jan 2024 | CNY | 6.19 | 6.23 | 6.1 | 6.14 | 6.14 | 0.0 (0.0%) | 10,260,767 |
| 8 Jan 2024 | CNY | 6.28 | 6.3 | 6.14 | 6.14 | 6.14 | -0.15 (-2.38%) | 10,585,651 |
| 5 Jan 2024 | CNY | 6.48 | 6.48 | 6.26 | 6.29 | 6.29 | -0.17 (-2.63%) | 11,228,400 |
| 4 Jan 2024 | CNY | 6.5 | 6.52 | 6.41 | 6.46 | 6.46 | -0.03 (-0.46%) | 9,907,800 |
| 3 Jan 2024 | CNY | 6.51 | 6.57 | 6.42 | 6.49 | 6.49 | -0.03 (-0.46%) | 9,755,827 |
| 2 Jan 2024 | CNY | 6.54 | 6.62 | 6.51 | 6.52 | 6.52 | -0.04 (-0.61%) | 9,554,305 |
| 29 Dec 2023 | CNY | 6.41 | 6.6 | 6.41 | 6.56 | 6.56 | +0.13 (+2.02%) | 11,923,305 |
| 28 Dec 2023 | CNY | 6.36 | 6.48 | 6.26 | 6.43 | 6.43 | +0.08 (+1.26%) | 11,177,096 |
