| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 3.59 | 3.65 | 3.29 | 3.42 | 3.42 | -0.16 (-4.47%) | 16,785,847 |
| 1 Feb 2024 | CNY | 3.6 | 3.69 | 3.51 | 3.58 | 3.58 | -0.02 (-0.56%) | 15,566,443 |
| 31 Jan 2024 | CNY | 3.73 | 3.81 | 3.59 | 3.6 | 3.6 | -0.12 (-3.23%) | 13,377,693 |
| 30 Jan 2024 | CNY | 3.86 | 3.88 | 3.71 | 3.72 | 3.72 | -0.12 (-3.12%) | 9,648,602 |
| 29 Jan 2024 | CNY | 4.02 | 4.02 | 3.83 | 3.84 | 3.84 | -0.13 (-3.27%) | 12,301,200 |
| 26 Jan 2024 | CNY | 3.97 | 4.04 | 3.95 | 3.97 | 3.97 | -0.03 (-0.75%) | 10,690,678 |
| 25 Jan 2024 | CNY | 3.85 | 4 | 3.8 | 4 | 4 | +0.12 (+3.09%) | 13,784,174 |
| 24 Jan 2024 | CNY | 3.86 | 3.91 | 3.7 | 3.88 | 3.88 | +0.05 (+1.31%) | 13,780,800 |
| 23 Jan 2024 | CNY | 3.8 | 3.86 | 3.68 | 3.83 | 3.83 | +0.05 (+1.32%) | 17,570,900 |
| 22 Jan 2024 | CNY | 4 | 4.03 | 3.74 | 3.78 | 3.78 | -0.25 (-6.20%) | 18,046,562 |
| 19 Jan 2024 | CNY | 4.15 | 4.17 | 4.03 | 4.03 | 4.03 | -0.1 (-2.42%) | 11,316,438 |
| 18 Jan 2024 | CNY | 4.18 | 4.21 | 4.01 | 4.13 | 4.13 | -0.06 (-1.43%) | 18,690,800 |
| 17 Jan 2024 | CNY | 4.31 | 4.32 | 4.19 | 4.19 | 4.19 | -0.12 (-2.78%) | 10,702,300 |
| 16 Jan 2024 | CNY | 4.3 | 4.35 | 4.23 | 4.31 | 4.31 | +0.01 (+0.23%) | 12,072,350 |
| 15 Jan 2024 | CNY | 4.31 | 4.35 | 4.27 | 4.3 | 4.3 | -0.03 (-0.69%) | 10,286,556 |
| 12 Jan 2024 | CNY | 4.34 | 4.4 | 4.29 | 4.33 | 4.33 | +0.02 (+0.46%) | 9,208,100 |
| 11 Jan 2024 | CNY | 4.22 | 4.33 | 4.2 | 4.31 | 4.31 | +0.1 (+2.38%) | 12,832,609 |
| 10 Jan 2024 | CNY | 4.21 | 4.3 | 4.15 | 4.21 | 4.21 | 0.0 (0.0%) | 9,546,340 |
| 9 Jan 2024 | CNY | 4.19 | 4.29 | 4.15 | 4.21 | 4.21 | +0.02 (+0.48%) | 10,075,800 |
| 8 Jan 2024 | CNY | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | -0.09 (-2.10%) | 10,495,300 |
| 5 Jan 2024 | CNY | 4.38 | 4.41 | 4.26 | 4.28 | 4.28 | -0.09 (-2.06%) | 10,607,000 |
| 4 Jan 2024 | CNY | 4.41 | 4.43 | 4.34 | 4.37 | 4.37 | -0.06 (-1.35%) | 10,515,209 |
| 3 Jan 2024 | CNY | 4.42 | 4.44 | 4.38 | 4.43 | 4.43 | +0.01 (+0.23%) | 9,322,964 |
| 2 Jan 2024 | CNY | 4.39 | 4.45 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 12,877,500 |
| 29 Dec 2023 | CNY | 4.29 | 4.4 | 4.28 | 4.39 | 4.39 | +0.08 (+1.86%) | 14,983,868 |
| 28 Dec 2023 | CNY | 4.1 | 4.32 | 4.08 | 4.31 | 4.31 | +0.21 (+5.12%) | 20,868,910 |
| 27 Dec 2023 | CNY | 4.15 | 4.15 | 4.05 | 4.1 | 4.1 | -0.02 (-0.49%) | 6,792,633 |
| 26 Dec 2023 | CNY | 4.17 | 4.18 | 4.1 | 4.12 | 4.12 | -0.03 (-0.72%) | 5,572,800 |
| 25 Dec 2023 | CNY | 4.18 | 4.21 | 4.11 | 4.15 | 4.15 | -0.04 (-0.95%) | 6,139,100 |
| 22 Dec 2023 | CNY | 4.19 | 4.22 | 4.11 | 4.19 | 4.19 | 0.0 (0.0%) | 11,527,400 |
