| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 3.67 | 3.76 | 3.55 | 3.75 | 3.75 | +0.05 (+1.35%) | 14,923,239 |
| 19 Feb 2024 | CNY | 3.46 | 3.7 | 3.39 | 3.7 | 3.7 | +0.09 (+2.49%) | 17,959,527 |
| 8 Feb 2024 | CNY | 3.17 | 3.67 | 3.17 | 3.61 | 3.61 | +0.09 (+2.56%) | 26,811,811 |
| 7 Feb 2024 | CNY | 3.85 | 3.87 | 3.52 | 3.52 | 3.52 | -0.39 (-9.97%) | 2,235,100 |
| 6 Feb 2024 | CNY | 3.91 | 3.99 | 3.91 | 3.91 | 3.91 | -0.43 (-9.91%) | 6,894,200 |
| 5 Feb 2024 | CNY | 4.58 | 4.58 | 4.34 | 4.34 | 4.34 | -0.48 (-9.96%) | 1,318,400 |
| 2 Feb 2024 | CNY | 4.68 | 4.82 | 4.22 | 4.82 | 4.82 | +0.13 (+2.77%) | 11,129,292 |
| 1 Feb 2024 | CNY | 4.78 | 4.78 | 4.49 | 4.69 | 4.69 | -0.15 (-3.10%) | 9,402,356 |
| 31 Jan 2024 | CNY | 5.36 | 5.37 | 4.84 | 4.84 | 4.84 | -0.54 (-10.04%) | 5,708,257 |
| 30 Jan 2024 | CNY | 5.47 | 5.47 | 5.24 | 5.38 | 5.38 | -0.04 (-0.74%) | 4,998,199 |
| 29 Jan 2024 | CNY | 5.62 | 5.68 | 5.37 | 5.42 | 5.42 | -0.22 (-3.90%) | 4,291,999 |
| 26 Jan 2024 | CNY | 5.64 | 5.75 | 5.58 | 5.64 | 5.64 | 0.0 (0.0%) | 6,106,425 |
| 25 Jan 2024 | CNY | 5.5 | 5.77 | 5.49 | 5.64 | 5.64 | +0.11 (+1.99%) | 6,465,853 |
| 24 Jan 2024 | CNY | 5.49 | 5.65 | 5.35 | 5.53 | 5.53 | +0.04 (+0.73%) | 5,262,311 |
| 23 Jan 2024 | CNY | 5.68 | 5.77 | 5.4 | 5.49 | 5.49 | -0.19 (-3.35%) | 6,047,583 |
| 22 Jan 2024 | CNY | 6.01 | 6.03 | 5.63 | 5.68 | 5.68 | -0.32 (-5.33%) | 6,588,738 |
| 19 Jan 2024 | CNY | 6.11 | 6.16 | 5.96 | 6 | 6 | -0.11 (-1.80%) | 4,802,950 |
| 18 Jan 2024 | CNY | 6.28 | 6.31 | 5.92 | 6.11 | 6.11 | -0.27 (-4.23%) | 8,821,770 |
| 17 Jan 2024 | CNY | 6.63 | 6.66 | 6.23 | 6.38 | 6.38 | -0.25 (-3.77%) | 10,919,681 |
| 16 Jan 2024 | CNY | 6.75 | 6.76 | 6.55 | 6.63 | 6.63 | -0.1 (-1.49%) | 4,438,100 |
| 15 Jan 2024 | CNY | 6.65 | 6.74 | 6.6 | 6.73 | 6.73 | +0.08 (+1.20%) | 3,752,094 |
| 12 Jan 2024 | CNY | 6.83 | 6.84 | 6.54 | 6.65 | 6.65 | -0.15 (-2.21%) | 4,627,000 |
| 11 Jan 2024 | CNY | 6.72 | 6.81 | 6.65 | 6.8 | 6.8 | +0.1 (+1.49%) | 4,747,048 |
| 10 Jan 2024 | CNY | 6.78 | 6.78 | 6.58 | 6.7 | 6.7 | -0.08 (-1.18%) | 5,222,903 |
| 9 Jan 2024 | CNY | 6.79 | 6.85 | 6.67 | 6.78 | 6.78 | +0.07 (+1.04%) | 5,767,744 |
| 8 Jan 2024 | CNY | 6.72 | 6.88 | 6.59 | 6.71 | 6.71 | -0.04 (-0.59%) | 11,696,693 |
| 5 Jan 2024 | CNY | 7.23 | 7.24 | 6.47 | 6.75 | 6.75 | -0.44 (-6.12%) | 14,021,529 |
| 4 Jan 2024 | CNY | 7.43 | 7.46 | 7.09 | 7.19 | 7.19 | -0.25 (-3.36%) | 10,272,412 |
| 3 Jan 2024 | CNY | 7.4 | 7.58 | 7.22 | 7.44 | 7.44 | +0.03 (+0.40%) | 18,315,711 |
| 2 Jan 2024 | CNY | 6.97 | 7.46 | 6.9 | 7.41 | 7.41 | +0.45 (+6.47%) | 16,734,855 |
