| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 4.07 | 4.15 | 4.01 | 4.13 | 4.13 | +0.08 (+1.98%) | 4,220,400 |
| 19 Feb 2024 | CNY | 3.93 | 4.16 | 3.88 | 4.05 | 4.05 | +0.2 (+5.19%) | 9,445,999 |
| 8 Feb 2024 | CNY | 3.54 | 3.86 | 3.4 | 3.85 | 3.85 | +0.32 (+9.07%) | 14,721,194 |
| 7 Feb 2024 | CNY | 3.92 | 3.96 | 3.53 | 3.53 | 3.53 | -0.39 (-9.95%) | 13,501,600 |
| 6 Feb 2024 | CNY | 4.05 | 4.09 | 3.72 | 3.92 | 3.92 | -0.19 (-4.62%) | 10,789,800 |
| 5 Feb 2024 | CNY | 4.46 | 4.47 | 4.09 | 4.11 | 4.11 | -0.43 (-9.47%) | 9,682,601 |
| 2 Feb 2024 | CNY | 4.59 | 4.75 | 4.42 | 4.54 | 4.54 | -0.1 (-2.16%) | 6,640,900 |
| 1 Feb 2024 | CNY | 4.79 | 4.83 | 4.59 | 4.64 | 4.64 | -0.17 (-3.53%) | 5,901,400 |
| 31 Jan 2024 | CNY | 5.07 | 5.13 | 4.79 | 4.81 | 4.81 | -0.29 (-5.69%) | 5,258,200 |
| 30 Jan 2024 | CNY | 5.22 | 5.28 | 5.07 | 5.1 | 5.1 | -0.14 (-2.67%) | 4,268,500 |
| 29 Jan 2024 | CNY | 5.34 | 5.39 | 5.21 | 5.24 | 5.24 | -0.07 (-1.32%) | 4,618,200 |
| 26 Jan 2024 | CNY | 5.23 | 5.38 | 5.14 | 5.31 | 5.31 | +0.09 (+1.72%) | 4,163,700 |
| 25 Jan 2024 | CNY | 4.95 | 5.22 | 4.95 | 5.22 | 5.22 | +0.29 (+5.88%) | 5,029,400 |
| 24 Jan 2024 | CNY | 4.77 | 4.95 | 4.74 | 4.93 | 4.93 | +0.15 (+3.14%) | 6,430,300 |
| 23 Jan 2024 | CNY | 5 | 5.02 | 4.75 | 4.78 | 4.78 | -0.24 (-4.78%) | 11,248,400 |
| 22 Jan 2024 | CNY | 5.36 | 5.36 | 5 | 5.02 | 5.02 | -0.28 (-5.28%) | 6,499,400 |
| 19 Jan 2024 | CNY | 5.35 | 5.39 | 5.28 | 5.3 | 5.3 | -0.04 (-0.75%) | 2,483,500 |
| 18 Jan 2024 | CNY | 5.42 | 5.44 | 5.2 | 5.34 | 5.34 | -0.1 (-1.84%) | 5,360,600 |
| 17 Jan 2024 | CNY | 5.54 | 5.54 | 5.43 | 5.44 | 5.44 | -0.11 (-1.98%) | 3,531,100 |
| 16 Jan 2024 | CNY | 5.61 | 5.62 | 5.48 | 5.55 | 5.55 | -0.08 (-1.42%) | 3,586,100 |
| 15 Jan 2024 | CNY | 5.47 | 5.63 | 5.46 | 5.63 | 5.63 | +0.14 (+2.55%) | 4,068,400 |
| 12 Jan 2024 | CNY | 5.54 | 5.62 | 5.49 | 5.49 | 5.49 | -0.03 (-0.54%) | 2,995,800 |
| 11 Jan 2024 | CNY | 5.55 | 5.56 | 5.48 | 5.52 | 5.52 | -0.02 (-0.36%) | 4,480,901 |
| 10 Jan 2024 | CNY | 5.55 | 5.57 | 5.45 | 5.54 | 5.54 | +0.03 (+0.54%) | 4,065,300 |
| 9 Jan 2024 | CNY | 5.43 | 5.54 | 5.39 | 5.51 | 5.51 | +0.08 (+1.47%) | 3,371,500 |
| 8 Jan 2024 | CNY | 5.48 | 5.5 | 5.42 | 5.43 | 5.43 | -0.05 (-0.91%) | 2,996,200 |
| 5 Jan 2024 | CNY | 5.53 | 5.56 | 5.46 | 5.48 | 5.48 | -0.06 (-1.08%) | 3,053,300 |
| 4 Jan 2024 | CNY | 5.45 | 5.57 | 5.45 | 5.54 | 5.54 | +0.04 (+0.73%) | 4,417,400 |
| 3 Jan 2024 | CNY | 5.48 | 5.58 | 5.43 | 5.5 | 5.5 | +0.03 (+0.55%) | 4,113,800 |
| 2 Jan 2024 | CNY | 5.49 | 5.5 | 5.42 | 5.47 | 5.47 | +0.01 (+0.18%) | 4,473,400 |
