| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 3.74 | 3.99 | 3.69 | 3.87 | 3.87 | +0.12 (+3.20%) | 9,997,281 |
| 20 Feb 2024 | CNY | 3.72 | 3.77 | 3.59 | 3.75 | 3.75 | +0.06 (+1.63%) | 6,864,946 |
| 19 Feb 2024 | CNY | 3.57 | 3.79 | 3.56 | 3.69 | 3.69 | +0.15 (+4.24%) | 11,246,061 |
| 8 Feb 2024 | CNY | 3.24 | 3.58 | 3.19 | 3.54 | 3.54 | +0.29 (+8.92%) | 15,383,527 |
| 7 Feb 2024 | CNY | 3.44 | 3.46 | 3.18 | 3.25 | 3.25 | -0.17 (-4.97%) | 16,114,346 |
| 6 Feb 2024 | CNY | 3.5 | 3.6 | 3.34 | 3.42 | 3.42 | -0.29 (-7.82%) | 15,044,190 |
| 5 Feb 2024 | CNY | 4.08 | 4.09 | 3.71 | 3.71 | 3.71 | -0.41 (-9.95%) | 9,542,196 |
| 2 Feb 2024 | CNY | 4.36 | 4.46 | 3.93 | 4.12 | 4.12 | -0.24 (-5.50%) | 9,703,874 |
| 1 Feb 2024 | CNY | 4.41 | 4.46 | 4.19 | 4.36 | 4.36 | -0.14 (-3.11%) | 8,600,343 |
| 31 Jan 2024 | CNY | 4.69 | 4.73 | 4.42 | 4.5 | 4.5 | -0.41 (-8.35%) | 11,903,434 |
| 30 Jan 2024 | CNY | 5.01 | 5.08 | 4.9 | 4.91 | 4.91 | -0.16 (-3.16%) | 4,076,549 |
| 29 Jan 2024 | CNY | 5.3 | 5.33 | 5.06 | 5.07 | 5.07 | -0.21 (-3.98%) | 4,718,700 |
| 26 Jan 2024 | CNY | 5.23 | 5.34 | 5.16 | 5.28 | 5.28 | +0.07 (+1.34%) | 5,392,476 |
| 25 Jan 2024 | CNY | 5.09 | 5.24 | 5.06 | 5.21 | 5.21 | +0.14 (+2.76%) | 4,670,093 |
| 24 Jan 2024 | CNY | 5.05 | 5.14 | 4.88 | 5.07 | 5.07 | +0.06 (+1.20%) | 5,161,152 |
| 23 Jan 2024 | CNY | 5.06 | 5.11 | 4.87 | 5.01 | 5.01 | -0.1 (-1.96%) | 6,358,380 |
| 22 Jan 2024 | CNY | 5.49 | 5.5 | 5.03 | 5.11 | 5.11 | -0.37 (-6.75%) | 5,739,774 |
| 19 Jan 2024 | CNY | 5.53 | 5.61 | 5.47 | 5.48 | 5.48 | -0.06 (-1.08%) | 3,538,836 |
| 18 Jan 2024 | CNY | 5.66 | 5.67 | 5.36 | 5.54 | 5.54 | -0.12 (-2.12%) | 5,835,519 |
| 17 Jan 2024 | CNY | 5.81 | 5.82 | 5.65 | 5.66 | 5.66 | -0.16 (-2.75%) | 3,774,872 |
| 16 Jan 2024 | CNY | 5.81 | 5.87 | 5.7 | 5.82 | 5.82 | +0.01 (+0.17%) | 3,561,137 |
| 15 Jan 2024 | CNY | 5.8 | 5.86 | 5.75 | 5.81 | 5.81 | -0.01 (-0.17%) | 3,069,121 |
| 12 Jan 2024 | CNY | 5.87 | 5.94 | 5.82 | 5.82 | 5.82 | -0.05 (-0.85%) | 2,464,893 |
| 11 Jan 2024 | CNY | 5.77 | 5.88 | 5.71 | 5.87 | 5.87 | +0.11 (+1.91%) | 3,435,474 |
| 10 Jan 2024 | CNY | 5.79 | 5.89 | 5.72 | 5.76 | 5.76 | -0.03 (-0.52%) | 5,092,248 |
| 9 Jan 2024 | CNY | 5.73 | 5.87 | 5.72 | 5.79 | 5.79 | +0.06 (+1.05%) | 2,940,080 |
| 8 Jan 2024 | CNY | 5.85 | 5.86 | 5.72 | 5.73 | 5.73 | -0.12 (-2.05%) | 3,334,920 |
| 5 Jan 2024 | CNY | 5.97 | 5.97 | 5.81 | 5.85 | 5.85 | -0.1 (-1.68%) | 2,842,400 |
| 4 Jan 2024 | CNY | 5.95 | 5.97 | 5.9 | 5.95 | 5.95 | 0.0 (0.0%) | 3,733,540 |
| 3 Jan 2024 | CNY | 5.95 | 6 | 5.92 | 5.95 | 5.95 | -0.01 (-0.17%) | 3,805,533 |
