| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 3.35 | 3.45 | 3.34 | 3.44 | 3.44 | +0.07 (+2.08%) | 51,866,912 |
| 6 Feb 2024 | CNY | 3.15 | 3.42 | 3.12 | 3.37 | 3.37 | +0.2 (+6.31%) | 42,233,423 |
| 5 Feb 2024 | CNY | 3.25 | 3.27 | 3.09 | 3.17 | 3.17 | -0.11 (-3.35%) | 45,552,612 |
| 2 Feb 2024 | CNY | 3.33 | 3.37 | 3.18 | 3.28 | 3.28 | -0.05 (-1.50%) | 33,447,043 |
| 1 Feb 2024 | CNY | 3.37 | 3.39 | 3.29 | 3.33 | 3.33 | -0.07 (-2.06%) | 29,323,211 |
| 31 Jan 2024 | CNY | 3.42 | 3.47 | 3.37 | 3.4 | 3.4 | -0.04 (-1.16%) | 27,564,967 |
| 30 Jan 2024 | CNY | 3.47 | 3.54 | 3.43 | 3.44 | 3.44 | -0.07 (-1.99%) | 31,929,324 |
| 29 Jan 2024 | CNY | 3.57 | 3.62 | 3.5 | 3.51 | 3.51 | -0.04 (-1.13%) | 47,687,008 |
| 26 Jan 2024 | CNY | 3.46 | 3.61 | 3.46 | 3.55 | 3.55 | +0.12 (+3.50%) | 70,963,686 |
| 25 Jan 2024 | CNY | 3.33 | 3.44 | 3.32 | 3.43 | 3.43 | +0.1 (+3.00%) | 29,863,246 |
| 24 Jan 2024 | CNY | 3.21 | 3.35 | 3.19 | 3.33 | 3.33 | +0.12 (+3.74%) | 27,606,786 |
| 23 Jan 2024 | CNY | 3.18 | 3.23 | 3.13 | 3.21 | 3.21 | +0.02 (+0.63%) | 21,828,406 |
| 22 Jan 2024 | CNY | 3.33 | 3.34 | 3.18 | 3.19 | 3.19 | -0.14 (-4.20%) | 27,256,733 |
| 19 Jan 2024 | CNY | 3.33 | 3.36 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 16,270,626 |
| 18 Jan 2024 | CNY | 3.38 | 3.38 | 3.26 | 3.34 | 3.34 | -0.05 (-1.47%) | 30,481,734 |
| 17 Jan 2024 | CNY | 3.43 | 3.46 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 23,848,256 |
| 16 Jan 2024 | CNY | 3.4 | 3.44 | 3.38 | 3.44 | 3.44 | +0.03 (+0.88%) | 21,374,588 |
| 15 Jan 2024 | CNY | 3.37 | 3.43 | 3.36 | 3.41 | 3.41 | +0.04 (+1.19%) | 16,266,526 |
| 12 Jan 2024 | CNY | 3.33 | 3.41 | 3.33 | 3.37 | 3.37 | +0.03 (+0.90%) | 14,575,919 |
| 11 Jan 2024 | CNY | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | 0.0 (0.0%) | 10,181,340 |
| 10 Jan 2024 | CNY | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 13,836,746 |
| 9 Jan 2024 | CNY | 3.33 | 3.37 | 3.3 | 3.36 | 3.36 | +0.03 (+0.90%) | 15,746,578 |
| 8 Jan 2024 | CNY | 3.38 | 3.39 | 3.33 | 3.33 | 3.33 | -0.07 (-2.06%) | 23,427,143 |
| 5 Jan 2024 | CNY | 3.36 | 3.45 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 33,532,820 |
| 4 Jan 2024 | CNY | 3.37 | 3.38 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 11,775,325 |
| 3 Jan 2024 | CNY | 3.33 | 3.38 | 3.33 | 3.38 | 3.38 | +0.04 (+1.20%) | 15,198,587 |
| 2 Jan 2024 | CNY | 3.34 | 3.36 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 15,858,986 |
| 29 Dec 2023 | CNY | 3.33 | 3.38 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 14,322,183 |
| 28 Dec 2023 | CNY | 3.29 | 3.35 | 3.29 | 3.34 | 3.34 | +0.04 (+1.21%) | 16,067,398 |
| 27 Dec 2023 | CNY | 3.28 | 3.32 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 14,289,127 |
