| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 4.78 | 4.82 | 4.49 | 4.69 | 4.69 | -0.09 (-1.88%) | 13,620,924 |
| 6 Feb 2024 | CNY | 4.39 | 4.98 | 4.2 | 4.78 | 4.78 | +0.2 (+4.37%) | 12,958,290 |
| 5 Feb 2024 | CNY | 5.05 | 5.09 | 4.58 | 4.58 | 4.58 | -0.51 (-10.02%) | 9,230,701 |
| 2 Feb 2024 | CNY | 5.36 | 5.47 | 4.86 | 5.09 | 5.09 | -0.29 (-5.39%) | 9,414,002 |
| 1 Feb 2024 | CNY | 5.56 | 5.58 | 5.36 | 5.38 | 5.38 | -0.2 (-3.58%) | 5,105,902 |
| 31 Jan 2024 | CNY | 5.83 | 5.91 | 5.54 | 5.58 | 5.58 | -0.28 (-4.78%) | 4,644,820 |
| 30 Jan 2024 | CNY | 5.88 | 6.04 | 5.86 | 5.86 | 5.86 | -0.17 (-2.82%) | 3,259,475 |
| 29 Jan 2024 | CNY | 6.19 | 6.23 | 6 | 6.03 | 6.03 | -0.16 (-2.58%) | 2,756,176 |
| 26 Jan 2024 | CNY | 6.17 | 6.29 | 6.13 | 6.19 | 6.19 | +0.01 (+0.16%) | 3,247,607 |
| 25 Jan 2024 | CNY | 6 | 6.19 | 5.86 | 6.18 | 6.18 | +0.19 (+3.17%) | 5,564,705 |
| 24 Jan 2024 | CNY | 5.75 | 6.04 | 5.66 | 5.99 | 5.99 | +0.27 (+4.72%) | 5,743,575 |
| 23 Jan 2024 | CNY | 5.65 | 5.76 | 5.6 | 5.72 | 5.72 | +0.01 (+0.18%) | 4,046,205 |
| 22 Jan 2024 | CNY | 6.05 | 6.09 | 5.65 | 5.71 | 5.71 | -0.34 (-5.62%) | 3,984,510 |
| 19 Jan 2024 | CNY | 6.09 | 6.17 | 6.05 | 6.05 | 6.05 | -0.06 (-0.98%) | 2,784,465 |
| 18 Jan 2024 | CNY | 6.29 | 6.3 | 5.96 | 6.11 | 6.11 | -0.15 (-2.40%) | 4,520,600 |
| 17 Jan 2024 | CNY | 6.41 | 6.45 | 6.25 | 6.26 | 6.26 | -0.12 (-1.88%) | 2,362,100 |
| 16 Jan 2024 | CNY | 6.42 | 6.45 | 6.3 | 6.38 | 6.38 | -0.02 (-0.31%) | 3,166,300 |
| 15 Jan 2024 | CNY | 6.36 | 6.42 | 6.31 | 6.4 | 6.4 | +0.05 (+0.79%) | 2,419,725 |
| 12 Jan 2024 | CNY | 6.45 | 6.54 | 6.35 | 6.35 | 6.35 | -0.1 (-1.55%) | 3,455,551 |
| 11 Jan 2024 | CNY | 6.33 | 6.46 | 6.33 | 6.45 | 6.45 | +0.12 (+1.90%) | 2,344,410 |
| 10 Jan 2024 | CNY | 6.37 | 6.43 | 6.29 | 6.33 | 6.33 | -0.05 (-0.78%) | 2,315,210 |
| 9 Jan 2024 | CNY | 6.44 | 6.5 | 6.3 | 6.38 | 6.38 | -0.09 (-1.39%) | 4,070,847 |
| 8 Jan 2024 | CNY | 6.69 | 6.74 | 6.47 | 6.47 | 6.47 | -0.21 (-3.14%) | 3,047,711 |
| 5 Jan 2024 | CNY | 6.84 | 6.87 | 6.66 | 6.68 | 6.68 | -0.18 (-2.62%) | 2,741,800 |
| 4 Jan 2024 | CNY | 6.88 | 6.88 | 6.79 | 6.86 | 6.86 | -0.02 (-0.29%) | 1,798,124 |
| 3 Jan 2024 | CNY | 6.83 | 6.96 | 6.81 | 6.88 | 6.88 | +0.02 (+0.29%) | 2,870,900 |
| 2 Jan 2024 | CNY | 6.86 | 6.92 | 6.82 | 6.86 | 6.86 | -0.01 (-0.15%) | 2,915,200 |
| 29 Dec 2023 | CNY | 6.84 | 6.95 | 6.8 | 6.87 | 6.87 | +0.01 (+0.15%) | 5,307,500 |
| 28 Dec 2023 | CNY | 6.88 | 6.95 | 6.66 | 6.86 | 6.86 | -0.04 (-0.58%) | 7,719,449 |
| 27 Dec 2023 | CNY | 6.71 | 6.95 | 6.62 | 6.9 | 6.9 | +0.16 (+2.37%) | 8,687,348 |
