| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 4.36 | 4.36 | 4.22 | 4.34 | 4.34 | -0.01 (-0.23%) | 177,194,521 |
| 6 Feb 2024 | CNY | 4.25 | 4.36 | 4.23 | 4.35 | 4.35 | +0.1 (+2.35%) | 119,604,532 |
| 5 Feb 2024 | CNY | 4.28 | 4.32 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 127,655,090 |
| 2 Feb 2024 | CNY | 4.28 | 4.36 | 4.2 | 4.3 | 4.3 | +0.01 (+0.23%) | 93,925,405 |
| 1 Feb 2024 | CNY | 4.31 | 4.33 | 4.23 | 4.29 | 4.29 | -0.04 (-0.92%) | 68,670,594 |
| 31 Jan 2024 | CNY | 4.31 | 4.36 | 4.26 | 4.33 | 4.33 | +0.02 (+0.46%) | 76,512,313 |
| 30 Jan 2024 | CNY | 4.35 | 4.39 | 4.3 | 4.31 | 4.31 | -0.05 (-1.15%) | 80,971,530 |
| 29 Jan 2024 | CNY | 4.31 | 4.39 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 97,206,448 |
| 26 Jan 2024 | CNY | 4.25 | 4.32 | 4.24 | 4.3 | 4.3 | +0.07 (+1.65%) | 82,855,257 |
| 25 Jan 2024 | CNY | 4.2 | 4.26 | 4.19 | 4.23 | 4.23 | +0.04 (+0.95%) | 62,870,538 |
| 24 Jan 2024 | CNY | 4.08 | 4.2 | 4.07 | 4.19 | 4.19 | +0.13 (+3.20%) | 70,947,759 |
| 23 Jan 2024 | CNY | 4.09 | 4.09 | 4.02 | 4.06 | 4.06 | -0.02 (-0.49%) | 65,696,627 |
| 22 Jan 2024 | CNY | 4.19 | 4.21 | 4.05 | 4.08 | 4.08 | -0.11 (-2.63%) | 67,113,159 |
| 19 Jan 2024 | CNY | 4.21 | 4.24 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 36,546,501 |
| 18 Jan 2024 | CNY | 4.26 | 4.27 | 4.12 | 4.22 | 4.22 | -0.06 (-1.40%) | 73,829,533 |
| 17 Jan 2024 | CNY | 4.29 | 4.35 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 89,876,797 |
| 16 Jan 2024 | CNY | 4.22 | 4.3 | 4.22 | 4.29 | 4.29 | +0.06 (+1.42%) | 59,981,444 |
| 15 Jan 2024 | CNY | 4.22 | 4.25 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 29,044,700 |
| 12 Jan 2024 | CNY | 4.2 | 4.26 | 4.2 | 4.22 | 4.22 | 0.0 (0.0%) | 32,304,008 |
| 11 Jan 2024 | CNY | 4.21 | 4.26 | 4.18 | 4.22 | 4.22 | +0.01 (+0.24%) | 39,975,265 |
| 10 Jan 2024 | CNY | 4.24 | 4.26 | 4.21 | 4.21 | 4.21 | -0.04 (-0.94%) | 30,555,430 |
| 9 Jan 2024 | CNY | 4.18 | 4.25 | 4.15 | 4.25 | 4.25 | +0.06 (+1.43%) | 45,763,500 |
| 8 Jan 2024 | CNY | 4.23 | 4.26 | 4.19 | 4.19 | 4.19 | -0.05 (-1.18%) | 46,613,375 |
| 5 Jan 2024 | CNY | 4.22 | 4.32 | 4.21 | 4.24 | 4.24 | +0.04 (+0.95%) | 74,819,311 |
| 4 Jan 2024 | CNY | 4.18 | 4.22 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 33,118,073 |
| 3 Jan 2024 | CNY | 4.16 | 4.2 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 38,482,104 |
| 2 Jan 2024 | CNY | 4.08 | 4.2 | 4.07 | 4.17 | 4.17 | +0.09 (+2.21%) | 69,651,407 |
| 29 Dec 2023 | CNY | 4.1 | 4.1 | 4.06 | 4.08 | 4.08 | -0.03 (-0.73%) | 41,816,956 |
| 28 Dec 2023 | CNY | 4.15 | 4.18 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 61,260,400 |
| 27 Dec 2023 | CNY | 4.1 | 4.16 | 4.09 | 4.15 | 4.15 | +0.04 (+0.97%) | 33,542,320 |
