| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 4.27 | 4.43 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 87,521,101 |
| 7 Feb 2024 | CNY | 4.2 | 4.29 | 4.17 | 4.29 | 4.29 | +0.09 (+2.14%) | 84,294,588 |
| 6 Feb 2024 | CNY | 4.05 | 4.23 | 4.03 | 4.2 | 4.2 | +0.1 (+2.44%) | 70,746,497 |
| 5 Feb 2024 | CNY | 4.05 | 4.14 | 3.96 | 4.1 | 4.1 | +0.02 (+0.49%) | 77,523,371 |
| 2 Feb 2024 | CNY | 4.14 | 4.21 | 4 | 4.08 | 4.08 | -0.07 (-1.69%) | 72,629,974 |
| 1 Feb 2024 | CNY | 4.13 | 4.24 | 4.12 | 4.15 | 4.15 | -0.04 (-0.95%) | 69,138,728 |
| 31 Jan 2024 | CNY | 4.18 | 4.31 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 94,627,577 |
| 30 Jan 2024 | CNY | 4.24 | 4.27 | 4.11 | 4.18 | 4.18 | -0.12 (-2.79%) | 106,652,480 |
| 29 Jan 2024 | CNY | 4.5 | 4.55 | 4.24 | 4.3 | 4.3 | -0.19 (-4.23%) | 244,572,033 |
| 26 Jan 2024 | CNY | 4.19 | 4.49 | 4.16 | 4.49 | 4.49 | +0.41 (+10.05%) | 147,339,684 |
| 25 Jan 2024 | CNY | 3.98 | 4.1 | 3.97 | 4.08 | 4.08 | +0.07 (+1.75%) | 42,158,822 |
| 24 Jan 2024 | CNY | 3.96 | 4.01 | 3.85 | 4.01 | 4.01 | +0.07 (+1.78%) | 40,746,679 |
| 23 Jan 2024 | CNY | 3.93 | 3.99 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 37,279,890 |
| 22 Jan 2024 | CNY | 3.95 | 4.05 | 3.92 | 3.96 | 3.96 | +0.07 (+1.80%) | 55,391,858 |
| 19 Jan 2024 | CNY | 3.9 | 3.93 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 15,001,337 |
| 18 Jan 2024 | CNY | 3.94 | 3.96 | 3.82 | 3.92 | 3.92 | -0.03 (-0.76%) | 22,713,514 |
| 17 Jan 2024 | CNY | 4.02 | 4.03 | 3.95 | 3.95 | 3.95 | -0.06 (-1.50%) | 17,618,402 |
| 16 Jan 2024 | CNY | 3.99 | 4.04 | 3.97 | 4.01 | 4.01 | +0.06 (+1.52%) | 20,160,467 |
| 15 Jan 2024 | CNY | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 14,861,282 |
| 12 Jan 2024 | CNY | 3.91 | 3.98 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 11,838,220 |
| 11 Jan 2024 | CNY | 3.88 | 3.95 | 3.87 | 3.92 | 3.92 | +0.02 (+0.51%) | 10,758,982 |
| 10 Jan 2024 | CNY | 3.92 | 3.94 | 3.89 | 3.9 | 3.9 | -0.04 (-1.02%) | 8,680,700 |
| 9 Jan 2024 | CNY | 3.88 | 3.95 | 3.82 | 3.94 | 3.94 | +0.06 (+1.55%) | 13,540,863 |
| 8 Jan 2024 | CNY | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 14,948,676 |
| 5 Jan 2024 | CNY | 3.92 | 4 | 3.91 | 3.95 | 3.95 | +0.03 (+0.77%) | 23,745,345 |
| 4 Jan 2024 | CNY | 3.89 | 3.92 | 3.88 | 3.92 | 3.92 | +0.03 (+0.77%) | 12,956,073 |
| 3 Jan 2024 | CNY | 3.86 | 3.9 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 12,217,193 |
| 2 Jan 2024 | CNY | 3.89 | 3.9 | 3.86 | 3.86 | 3.86 | -0.05 (-1.28%) | 11,647,300 |
| 29 Dec 2023 | CNY | 3.89 | 3.92 | 3.86 | 3.91 | 3.91 | +0.03 (+0.77%) | 11,585,311 |
| 28 Dec 2023 | CNY | 3.83 | 3.89 | 3.83 | 3.88 | 3.88 | +0.04 (+1.04%) | 11,187,956 |
