| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 4.83 | 5.23 | 4.81 | 5.16 | 5.16 | +0.26 (+5.31%) | 15,271,510 |
| 5 Feb 2024 | CNY | 5.04 | 5.04 | 4.72 | 4.9 | 4.9 | -0.14 (-2.78%) | 16,865,109 |
| 2 Feb 2024 | CNY | 5.12 | 5.16 | 4.91 | 5.04 | 5.04 | -0.07 (-1.37%) | 10,068,577 |
| 1 Feb 2024 | CNY | 5.17 | 5.22 | 5.11 | 5.11 | 5.11 | -0.08 (-1.54%) | 6,544,148 |
| 31 Jan 2024 | CNY | 5.24 | 5.29 | 5.17 | 5.19 | 5.19 | -0.05 (-0.95%) | 9,130,905 |
| 30 Jan 2024 | CNY | 5.27 | 5.33 | 5.23 | 5.24 | 5.24 | -0.07 (-1.32%) | 7,451,920 |
| 29 Jan 2024 | CNY | 5.35 | 5.39 | 5.3 | 5.31 | 5.31 | 0.0 (0.0%) | 7,981,380 |
| 26 Jan 2024 | CNY | 5.31 | 5.33 | 5.28 | 5.31 | 5.31 | +0.02 (+0.38%) | 6,423,488 |
| 25 Jan 2024 | CNY | 5.15 | 5.31 | 5.14 | 5.29 | 5.29 | +0.14 (+2.72%) | 10,015,601 |
| 24 Jan 2024 | CNY | 5.09 | 5.17 | 5.03 | 5.15 | 5.15 | +0.07 (+1.38%) | 7,081,199 |
| 23 Jan 2024 | CNY | 5.01 | 5.13 | 4.96 | 5.08 | 5.08 | +0.06 (+1.20%) | 8,284,014 |
| 22 Jan 2024 | CNY | 5.21 | 5.23 | 4.99 | 5.02 | 5.02 | -0.21 (-4.02%) | 8,514,640 |
| 19 Jan 2024 | CNY | 5.27 | 5.3 | 5.23 | 5.23 | 5.23 | -0.05 (-0.95%) | 4,050,622 |
| 18 Jan 2024 | CNY | 5.35 | 5.37 | 5.17 | 5.28 | 5.28 | -0.1 (-1.86%) | 10,836,249 |
| 17 Jan 2024 | CNY | 5.45 | 5.46 | 5.38 | 5.38 | 5.38 | -0.08 (-1.47%) | 4,716,702 |
| 16 Jan 2024 | CNY | 5.46 | 5.47 | 5.42 | 5.46 | 5.46 | -0.04 (-0.73%) | 6,727,954 |
| 15 Jan 2024 | CNY | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 6,029,189 |
| 12 Jan 2024 | CNY | 5.46 | 5.57 | 5.45 | 5.5 | 5.5 | +0.03 (+0.55%) | 10,038,201 |
| 11 Jan 2024 | CNY | 5.44 | 5.48 | 5.43 | 5.47 | 5.47 | +0.01 (+0.18%) | 5,748,147 |
| 10 Jan 2024 | CNY | 5.48 | 5.51 | 5.45 | 5.46 | 5.46 | -0.05 (-0.91%) | 4,574,860 |
| 9 Jan 2024 | CNY | 5.45 | 5.54 | 5.43 | 5.51 | 5.51 | +0.06 (+1.10%) | 7,006,240 |
| 8 Jan 2024 | CNY | 5.53 | 5.53 | 5.45 | 5.45 | 5.45 | -0.08 (-1.45%) | 6,994,400 |
| 5 Jan 2024 | CNY | 5.58 | 5.6 | 5.52 | 5.53 | 5.53 | -0.04 (-0.72%) | 6,847,635 |
| 4 Jan 2024 | CNY | 5.58 | 5.58 | 5.54 | 5.57 | 5.57 | 0.0 (0.0%) | 6,455,677 |
| 3 Jan 2024 | CNY | 5.55 | 5.59 | 5.54 | 5.57 | 5.57 | +0.01 (+0.18%) | 8,429,646 |
| 2 Jan 2024 | CNY | 5.5 | 5.59 | 5.5 | 5.56 | 5.56 | +0.05 (+0.91%) | 9,078,299 |
| 29 Dec 2023 | CNY | 5.49 | 5.52 | 5.49 | 5.51 | 5.51 | +0.01 (+0.18%) | 5,080,903 |
| 28 Dec 2023 | CNY | 5.47 | 5.52 | 5.44 | 5.5 | 5.5 | +0.03 (+0.55%) | 6,329,778 |
| 27 Dec 2023 | CNY | 5.48 | 5.52 | 5.44 | 5.47 | 5.47 | -0.01 (-0.18%) | 5,576,577 |
| 26 Dec 2023 | CNY | 5.52 | 5.59 | 5.48 | 5.48 | 5.48 | -0.06 (-1.08%) | 6,257,578 |
