| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 3.25 | 3.26 | 2.99 | 3.11 | 3.11 | -0.18 (-5.47%) | 24,422,644 |
| 2 Feb 2024 | CNY | 3.58 | 3.63 | 3.22 | 3.29 | 3.29 | -0.29 (-8.10%) | 34,930,848 |
| 1 Feb 2024 | CNY | 3.72 | 3.77 | 3.57 | 3.58 | 3.58 | -0.16 (-4.28%) | 13,635,843 |
| 31 Jan 2024 | CNY | 3.77 | 3.82 | 3.64 | 3.74 | 3.74 | -0.06 (-1.58%) | 16,316,053 |
| 30 Jan 2024 | CNY | 3.92 | 3.94 | 3.79 | 3.8 | 3.8 | -0.15 (-3.80%) | 11,398,260 |
| 29 Jan 2024 | CNY | 3.98 | 4.01 | 3.92 | 3.95 | 3.95 | -0.06 (-1.50%) | 16,380,200 |
| 26 Jan 2024 | CNY | 3.89 | 4.12 | 3.86 | 4.01 | 4.01 | +0.13 (+3.35%) | 40,814,718 |
| 25 Jan 2024 | CNY | 3.83 | 3.91 | 3.8 | 3.88 | 3.88 | +0.05 (+1.31%) | 18,890,035 |
| 24 Jan 2024 | CNY | 3.82 | 3.99 | 3.66 | 3.83 | 3.83 | +0.01 (+0.26%) | 26,567,380 |
| 23 Jan 2024 | CNY | 3.77 | 3.84 | 3.72 | 3.82 | 3.82 | +0.03 (+0.79%) | 10,300,743 |
| 22 Jan 2024 | CNY | 3.8 | 3.87 | 3.71 | 3.79 | 3.79 | -0.01 (-0.26%) | 21,216,658 |
| 19 Jan 2024 | CNY | 3.85 | 3.87 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 8,028,780 |
| 18 Jan 2024 | CNY | 3.93 | 3.94 | 3.77 | 3.84 | 3.84 | -0.1 (-2.54%) | 16,326,833 |
| 17 Jan 2024 | CNY | 3.99 | 4 | 3.94 | 3.94 | 3.94 | -0.06 (-1.50%) | 6,296,916 |
| 16 Jan 2024 | CNY | 4.03 | 4.04 | 3.96 | 4 | 4 | -0.03 (-0.74%) | 8,520,696 |
| 15 Jan 2024 | CNY | 4.04 | 4.05 | 4.01 | 4.03 | 4.03 | 0.0 (0.0%) | 5,996,284 |
| 12 Jan 2024 | CNY | 4.02 | 4.12 | 4.02 | 4.03 | 4.03 | 0.0 (0.0%) | 15,858,652 |
| 11 Jan 2024 | CNY | 3.96 | 4.07 | 3.94 | 4.03 | 4.03 | +0.06 (+1.51%) | 15,984,404 |
| 10 Jan 2024 | CNY | 3.98 | 4.01 | 3.93 | 3.97 | 3.97 | -0.04 (-1.00%) | 7,565,003 |
| 9 Jan 2024 | CNY | 3.98 | 4.07 | 3.97 | 4.01 | 4.01 | +0.03 (+0.75%) | 8,608,922 |
| 8 Jan 2024 | CNY | 4.11 | 4.18 | 3.97 | 3.98 | 3.98 | -0.14 (-3.40%) | 17,816,994 |
| 5 Jan 2024 | CNY | 4.1 | 4.22 | 4.09 | 4.12 | 4.12 | +0.02 (+0.49%) | 25,026,798 |
| 4 Jan 2024 | CNY | 4.09 | 4.11 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 7,830,720 |
| 3 Jan 2024 | CNY | 4.06 | 4.12 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 13,695,032 |
| 2 Jan 2024 | CNY | 4.06 | 4.16 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 16,513,979 |
| 29 Dec 2023 | CNY | 4.03 | 4.07 | 4.03 | 4.04 | 4.04 | 0.0 (0.0%) | 9,925,610 |
| 28 Dec 2023 | CNY | 3.96 | 4.17 | 3.94 | 4.04 | 4.04 | +0.07 (+1.76%) | 19,097,572 |
| 27 Dec 2023 | CNY | 4.01 | 4.02 | 3.93 | 3.97 | 3.97 | -0.04 (-1.00%) | 8,428,070 |
| 26 Dec 2023 | CNY | 4.05 | 4.07 | 3.99 | 4.01 | 4.01 | -0.06 (-1.47%) | 9,117,900 |
| 25 Dec 2023 | CNY | 3.93 | 4.09 | 3.91 | 4.07 | 4.07 | +0.14 (+3.56%) | 17,982,930 |
