| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 3.62 | 3.68 | 3.59 | 3.65 | 3.65 | +0.02 (+0.55%) | 41,469,623 |
| 19 Feb 2024 | CNY | 3.67 | 3.67 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 50,666,220 |
| 8 Feb 2024 | CNY | 3.7 | 3.79 | 3.61 | 3.65 | 3.65 | -0.03 (-0.82%) | 80,753,211 |
| 7 Feb 2024 | CNY | 3.57 | 3.7 | 3.56 | 3.68 | 3.68 | +0.1 (+2.79%) | 65,121,239 |
| 6 Feb 2024 | CNY | 3.31 | 3.61 | 3.31 | 3.58 | 3.58 | +0.22 (+6.55%) | 56,548,577 |
| 5 Feb 2024 | CNY | 3.43 | 3.45 | 3.25 | 3.36 | 3.36 | -0.1 (-2.89%) | 51,043,587 |
| 2 Feb 2024 | CNY | 3.53 | 3.57 | 3.4 | 3.46 | 3.46 | -0.07 (-1.98%) | 52,281,600 |
| 1 Feb 2024 | CNY | 3.57 | 3.63 | 3.5 | 3.53 | 3.53 | -0.04 (-1.12%) | 40,924,148 |
| 31 Jan 2024 | CNY | 3.62 | 3.67 | 3.56 | 3.57 | 3.57 | -0.06 (-1.65%) | 46,426,247 |
| 30 Jan 2024 | CNY | 3.7 | 3.74 | 3.6 | 3.63 | 3.63 | -0.08 (-2.16%) | 38,460,279 |
| 29 Jan 2024 | CNY | 3.79 | 3.8 | 3.71 | 3.71 | 3.71 | -0.07 (-1.85%) | 33,016,840 |
| 26 Jan 2024 | CNY | 3.77 | 3.84 | 3.75 | 3.78 | 3.78 | -0.02 (-0.53%) | 45,479,637 |
| 25 Jan 2024 | CNY | 3.72 | 3.82 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 57,766,882 |
| 24 Jan 2024 | CNY | 3.62 | 3.78 | 3.56 | 3.75 | 3.75 | +0.14 (+3.88%) | 51,152,155 |
| 23 Jan 2024 | CNY | 3.53 | 3.64 | 3.47 | 3.61 | 3.61 | +0.06 (+1.69%) | 32,490,655 |
| 22 Jan 2024 | CNY | 3.64 | 3.7 | 3.51 | 3.55 | 3.55 | -0.12 (-3.27%) | 38,061,908 |
| 19 Jan 2024 | CNY | 3.64 | 3.68 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 28,010,992 |
| 18 Jan 2024 | CNY | 3.63 | 3.68 | 3.55 | 3.66 | 3.66 | +0.01 (+0.27%) | 46,133,923 |
| 17 Jan 2024 | CNY | 3.7 | 3.72 | 3.65 | 3.65 | 3.65 | -0.06 (-1.62%) | 21,558,689 |
| 16 Jan 2024 | CNY | 3.67 | 3.71 | 3.64 | 3.71 | 3.71 | +0.03 (+0.82%) | 27,627,000 |
| 15 Jan 2024 | CNY | 3.66 | 3.71 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 20,461,389 |
| 12 Jan 2024 | CNY | 3.68 | 3.72 | 3.66 | 3.66 | 3.66 | -0.02 (-0.54%) | 19,671,600 |
| 11 Jan 2024 | CNY | 3.65 | 3.7 | 3.64 | 3.68 | 3.68 | +0.04 (+1.10%) | 23,472,337 |
| 10 Jan 2024 | CNY | 3.65 | 3.68 | 3.61 | 3.64 | 3.64 | -0.02 (-0.55%) | 16,569,743 |
| 9 Jan 2024 | CNY | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | -0.01 (-0.27%) | 24,958,767 |
| 8 Jan 2024 | CNY | 3.73 | 3.73 | 3.67 | 3.67 | 3.67 | -0.06 (-1.61%) | 20,771,000 |
| 5 Jan 2024 | CNY | 3.77 | 3.79 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 20,387,840 |
| 4 Jan 2024 | CNY | 3.79 | 3.79 | 3.75 | 3.77 | 3.77 | -0.02 (-0.53%) | 17,691,443 |
| 3 Jan 2024 | CNY | 3.78 | 3.82 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 19,341,400 |
| 2 Jan 2024 | CNY | 3.82 | 3.83 | 3.78 | 3.79 | 3.79 | -0.04 (-1.04%) | 18,761,000 |
