| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 3.33 | 3.5 | 3.31 | 3.49 | 3.49 | +0.23 (+7.06%) | 20,262,565 |
| 7 Feb 2024 | CNY | 3.26 | 3.37 | 3.21 | 3.26 | 3.26 | -0.03 (-0.91%) | 19,019,360 |
| 6 Feb 2024 | CNY | 3.1 | 3.4 | 2.91 | 3.29 | 3.29 | +0.12 (+3.79%) | 26,215,408 |
| 5 Feb 2024 | CNY | 3.48 | 3.48 | 3.17 | 3.17 | 3.17 | -0.34 (-9.69%) | 25,203,456 |
| 2 Feb 2024 | CNY | 3.67 | 3.76 | 3.37 | 3.51 | 3.51 | -0.17 (-4.62%) | 26,510,648 |
| 1 Feb 2024 | CNY | 3.76 | 3.77 | 3.62 | 3.68 | 3.68 | -0.1 (-2.65%) | 21,549,896 |
| 31 Jan 2024 | CNY | 3.93 | 3.97 | 3.76 | 3.78 | 3.78 | -0.17 (-4.30%) | 22,687,593 |
| 30 Jan 2024 | CNY | 4.03 | 4.08 | 3.94 | 3.95 | 3.95 | -0.13 (-3.19%) | 17,434,917 |
| 29 Jan 2024 | CNY | 4.15 | 4.19 | 4.07 | 4.08 | 4.08 | -0.1 (-2.39%) | 24,299,041 |
| 26 Jan 2024 | CNY | 4.15 | 4.34 | 4.11 | 4.18 | 4.18 | +0.04 (+0.97%) | 33,029,036 |
| 25 Jan 2024 | CNY | 4 | 4.14 | 3.98 | 4.14 | 4.14 | +0.12 (+2.99%) | 29,276,210 |
| 24 Jan 2024 | CNY | 3.97 | 4.03 | 3.86 | 4.02 | 4.02 | +0.06 (+1.52%) | 26,037,965 |
| 23 Jan 2024 | CNY | 3.98 | 4.02 | 3.72 | 3.96 | 3.96 | -0.04 (-1%) | 26,781,555 |
| 22 Jan 2024 | CNY | 4.22 | 4.25 | 3.92 | 4 | 4 | -0.21 (-4.99%) | 34,195,962 |
| 19 Jan 2024 | CNY | 4.24 | 4.25 | 4.18 | 4.21 | 4.21 | -0.08 (-1.86%) | 32,103,204 |
| 18 Jan 2024 | CNY | 4.3 | 4.35 | 4.18 | 4.29 | 4.29 | -0.13 (-2.94%) | 64,427,744 |
| 17 Jan 2024 | CNY | 4.24 | 4.61 | 4.23 | 4.42 | 4.42 | +0.16 (+3.76%) | 84,670,592 |
| 16 Jan 2024 | CNY | 4.4 | 4.44 | 4.21 | 4.26 | 4.26 | -0.18 (-4.05%) | 53,615,728 |
| 15 Jan 2024 | CNY | 4.42 | 4.52 | 4.31 | 4.44 | 4.44 | +0.02 (+0.45%) | 44,697,919 |
| 12 Jan 2024 | CNY | 4.46 | 4.58 | 4.42 | 4.42 | 4.42 | -0.05 (-1.12%) | 55,520,044 |
| 11 Jan 2024 | CNY | 4.38 | 4.6 | 4.37 | 4.47 | 4.47 | -0.04 (-0.89%) | 68,859,586 |
| 10 Jan 2024 | CNY | 4.69 | 4.84 | 4.5 | 4.51 | 4.51 | -0.13 (-2.80%) | 97,323,445 |
| 9 Jan 2024 | CNY | 4.7 | 4.86 | 4.47 | 4.64 | 4.64 | +0.07 (+1.53%) | 120,402,594 |
| 8 Jan 2024 | CNY | 4.37 | 4.67 | 4.34 | 4.57 | 4.57 | +0.19 (+4.34%) | 98,474,688 |
| 5 Jan 2024 | CNY | 4.4 | 4.52 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 62,431,976 |
| 4 Jan 2024 | CNY | 4.2 | 4.45 | 4.18 | 4.38 | 4.38 | +0.17 (+4.04%) | 54,243,956 |
| 3 Jan 2024 | CNY | 4.27 | 4.27 | 4.16 | 4.21 | 4.21 | -0.07 (-1.64%) | 26,971,622 |
| 2 Jan 2024 | CNY | 4.27 | 4.33 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 21,651,460 |
| 29 Dec 2023 | CNY | 4.23 | 4.29 | 4.22 | 4.27 | 4.27 | +0.01 (+0.23%) | 24,065,542 |
| 28 Dec 2023 | CNY | 4.21 | 4.3 | 4.13 | 4.26 | 4.26 | +0.02 (+0.47%) | 35,519,320 |
