| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 5.16 | 5.24 | 5.14 | 5.21 | 5.21 | +0.03 (+0.58%) | 23,373,693 |
| 19 Feb 2024 | CNY | 5.18 | 5.2 | 5.1 | 5.18 | 5.18 | +0.02 (+0.39%) | 25,855,342 |
| 8 Feb 2024 | CNY | 5.18 | 5.27 | 5.13 | 5.16 | 5.16 | -0.06 (-1.15%) | 33,230,603 |
| 7 Feb 2024 | CNY | 5.1 | 5.23 | 5.07 | 5.22 | 5.22 | +0.15 (+2.96%) | 36,665,318 |
| 6 Feb 2024 | CNY | 4.84 | 5.12 | 4.82 | 5.07 | 5.07 | +0.2 (+4.11%) | 29,517,366 |
| 5 Feb 2024 | CNY | 4.92 | 5.02 | 4.75 | 4.87 | 4.87 | -0.09 (-1.81%) | 31,038,125 |
| 2 Feb 2024 | CNY | 5.03 | 5.11 | 4.87 | 4.96 | 4.96 | -0.07 (-1.39%) | 26,674,168 |
| 1 Feb 2024 | CNY | 5.06 | 5.1 | 4.97 | 5.03 | 5.03 | -0.04 (-0.79%) | 21,382,992 |
| 31 Jan 2024 | CNY | 5.06 | 5.14 | 5.01 | 5.07 | 5.07 | -0.01 (-0.20%) | 26,263,879 |
| 30 Jan 2024 | CNY | 5.16 | 5.21 | 5.07 | 5.08 | 5.08 | -0.11 (-2.12%) | 21,003,482 |
| 29 Jan 2024 | CNY | 5.3 | 5.33 | 5.17 | 5.19 | 5.19 | -0.06 (-1.14%) | 33,073,986 |
| 26 Jan 2024 | CNY | 5.16 | 5.37 | 5.14 | 5.25 | 5.25 | +0.11 (+2.14%) | 34,224,557 |
| 25 Jan 2024 | CNY | 5.09 | 5.15 | 5.06 | 5.14 | 5.14 | +0.03 (+0.59%) | 25,617,813 |
| 24 Jan 2024 | CNY | 5.05 | 5.12 | 4.9 | 5.11 | 5.11 | +0.08 (+1.59%) | 18,317,176 |
| 23 Jan 2024 | CNY | 4.98 | 5.09 | 4.88 | 5.03 | 5.03 | +0.04 (+0.80%) | 18,804,276 |
| 22 Jan 2024 | CNY | 5.14 | 5.15 | 4.97 | 4.99 | 4.99 | -0.14 (-2.73%) | 23,839,620 |
| 19 Jan 2024 | CNY | 5.15 | 5.18 | 5.1 | 5.13 | 5.13 | -0.04 (-0.77%) | 12,887,523 |
| 18 Jan 2024 | CNY | 5.18 | 5.2 | 5.05 | 5.17 | 5.17 | -0.04 (-0.77%) | 32,915,998 |
| 17 Jan 2024 | CNY | 5.22 | 5.33 | 5.2 | 5.21 | 5.21 | -0.02 (-0.38%) | 29,937,630 |
| 16 Jan 2024 | CNY | 5.17 | 5.26 | 5.16 | 5.23 | 5.23 | +0.04 (+0.77%) | 23,930,044 |
| 15 Jan 2024 | CNY | 5.18 | 5.23 | 5.13 | 5.19 | 5.19 | 0.0 (0.0%) | 22,289,386 |
| 12 Jan 2024 | CNY | 5.03 | 5.37 | 5.03 | 5.19 | 5.19 | +0.19 (+3.80%) | 53,813,378 |
| 11 Jan 2024 | CNY | 4.96 | 5.03 | 4.94 | 5 | 5 | +0.03 (+0.60%) | 11,365,160 |
| 10 Jan 2024 | CNY | 5 | 5.02 | 4.97 | 4.97 | 4.97 | -0.05 (-1.00%) | 9,195,934 |
| 9 Jan 2024 | CNY | 4.96 | 5.03 | 4.93 | 5.02 | 5.02 | +0.05 (+1.01%) | 15,984,865 |
| 8 Jan 2024 | CNY | 5.05 | 5.06 | 4.96 | 4.97 | 4.97 | -0.08 (-1.58%) | 15,360,195 |
| 5 Jan 2024 | CNY | 4.97 | 5.1 | 4.93 | 5.05 | 5.05 | +0.08 (+1.61%) | 29,676,478 |
| 4 Jan 2024 | CNY | 4.96 | 5 | 4.92 | 4.97 | 4.97 | 0.0 (0.0%) | 8,702,500 |
| 3 Jan 2024 | CNY | 4.95 | 5 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 11,083,915 |
| 2 Jan 2024 | CNY | 5.05 | 5.05 | 4.95 | 4.96 | 4.96 | -0.09 (-1.78%) | 14,828,668 |
