| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 3.96 | 4.03 | 3.8 | 3.92 | 3.92 | -0.04 (-1.01%) | 35,079,800 |
| 1 Feb 2024 | CNY | 3.97 | 4.04 | 3.9 | 3.96 | 3.96 | -0.02 (-0.50%) | 30,060,809 |
| 31 Jan 2024 | CNY | 4.04 | 4.09 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 29,082,055 |
| 30 Jan 2024 | CNY | 4.13 | 4.14 | 4.04 | 4.05 | 4.05 | -0.08 (-1.94%) | 24,654,391 |
| 29 Jan 2024 | CNY | 4.15 | 4.2 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 34,647,800 |
| 26 Jan 2024 | CNY | 4.14 | 4.18 | 4.13 | 4.15 | 4.15 | +0.02 (+0.48%) | 33,740,844 |
| 25 Jan 2024 | CNY | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | +0.14 (+3.51%) | 39,598,921 |
| 24 Jan 2024 | CNY | 3.89 | 4 | 3.86 | 3.99 | 3.99 | +0.11 (+2.84%) | 31,809,411 |
| 23 Jan 2024 | CNY | 3.81 | 3.91 | 3.77 | 3.88 | 3.88 | +0.05 (+1.31%) | 25,065,140 |
| 22 Jan 2024 | CNY | 3.97 | 3.98 | 3.78 | 3.83 | 3.83 | -0.15 (-3.77%) | 32,354,502 |
| 19 Jan 2024 | CNY | 3.99 | 4.02 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 18,323,996 |
| 18 Jan 2024 | CNY | 4 | 4.01 | 3.85 | 4 | 4 | -0.02 (-0.50%) | 50,709,379 |
| 17 Jan 2024 | CNY | 4.1 | 4.11 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 20,225,742 |
| 16 Jan 2024 | CNY | 4.1 | 4.12 | 4.04 | 4.1 | 4.1 | -0.01 (-0.24%) | 19,838,663 |
| 15 Jan 2024 | CNY | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | +0.01 (+0.24%) | 13,120,100 |
| 12 Jan 2024 | CNY | 4.13 | 4.16 | 4.09 | 4.1 | 4.1 | -0.04 (-0.97%) | 18,487,993 |
| 11 Jan 2024 | CNY | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | 0.0 (0.0%) | 21,665,990 |
| 10 Jan 2024 | CNY | 4.07 | 4.16 | 4.04 | 4.14 | 4.14 | +0.06 (+1.47%) | 27,266,854 |
| 9 Jan 2024 | CNY | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | +0.02 (+0.49%) | 14,150,501 |
| 8 Jan 2024 | CNY | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -0.08 (-1.93%) | 21,498,780 |
| 5 Jan 2024 | CNY | 4.18 | 4.22 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 24,417,400 |
| 4 Jan 2024 | CNY | 4.22 | 4.22 | 4.14 | 4.18 | 4.18 | -0.04 (-0.95%) | 21,456,500 |
| 3 Jan 2024 | CNY | 4.2 | 4.23 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 19,625,100 |
| 2 Jan 2024 | CNY | 4.18 | 4.22 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 20,944,406 |
| 29 Dec 2023 | CNY | 4.16 | 4.19 | 4.15 | 4.17 | 4.17 | +0.01 (+0.24%) | 20,616,943 |
| 28 Dec 2023 | CNY | 4.07 | 4.17 | 4.04 | 4.16 | 4.16 | +0.09 (+2.21%) | 26,732,679 |
| 27 Dec 2023 | CNY | 4.02 | 4.08 | 3.99 | 4.07 | 4.07 | +0.05 (+1.24%) | 18,722,143 |
| 26 Dec 2023 | CNY | 4.06 | 4.07 | 4 | 4.02 | 4.02 | -0.06 (-1.47%) | 22,254,643 |
| 25 Dec 2023 | CNY | 4.1 | 4.1 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 13,519,100 |
| 22 Dec 2023 | CNY | 4.08 | 4.12 | 4.06 | 4.09 | 4.09 | 0.0 (0.0%) | 25,243,201 |
