| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 3.87 | 3.87 | 3.25 | 3.27 | 3.27 | -0.34 (-9.42%) | 27,283,467 |
| 6 Feb 2024 | CNY | 3.61 | 3.87 | 3.61 | 3.61 | 3.61 | -0.4 (-9.98%) | 16,483,780 |
| 5 Feb 2024 | CNY | 4.38 | 4.45 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 8,506,680 |
| 2 Feb 2024 | CNY | 4.75 | 4.92 | 4.3 | 4.46 | 4.46 | -0.3 (-6.30%) | 12,672,880 |
| 1 Feb 2024 | CNY | 4.85 | 4.93 | 4.5 | 4.76 | 4.76 | -0.19 (-3.84%) | 17,566,115 |
| 31 Jan 2024 | CNY | 5.25 | 5.39 | 4.91 | 4.95 | 4.95 | -0.35 (-6.60%) | 24,190,612 |
| 30 Jan 2024 | CNY | 5.37 | 5.4 | 5.09 | 5.3 | 5.3 | -0.07 (-1.30%) | 15,331,133 |
| 29 Jan 2024 | CNY | 5.57 | 5.7 | 5.3 | 5.37 | 5.37 | -0.27 (-4.79%) | 19,471,800 |
| 26 Jan 2024 | CNY | 5.53 | 5.82 | 5.53 | 5.64 | 5.64 | +0.02 (+0.36%) | 32,711,500 |
| 25 Jan 2024 | CNY | 5.45 | 5.64 | 5.33 | 5.62 | 5.62 | +0.05 (+0.90%) | 26,057,500 |
| 24 Jan 2024 | CNY | 5.22 | 5.68 | 5.22 | 5.57 | 5.57 | +0.33 (+6.30%) | 30,840,800 |
| 23 Jan 2024 | CNY | 5.32 | 5.43 | 5.02 | 5.24 | 5.24 | -0.07 (-1.32%) | 29,841,800 |
| 22 Jan 2024 | CNY | 5.68 | 5.81 | 5.18 | 5.31 | 5.31 | -0.23 (-4.15%) | 37,569,720 |
| 19 Jan 2024 | CNY | 5.35 | 5.58 | 5.25 | 5.54 | 5.54 | +0.23 (+4.33%) | 25,624,700 |
| 18 Jan 2024 | CNY | 5.42 | 5.49 | 5.13 | 5.31 | 5.31 | -0.07 (-1.30%) | 13,733,820 |
| 17 Jan 2024 | CNY | 5.5 | 5.61 | 5.37 | 5.38 | 5.38 | -0.13 (-2.36%) | 11,763,560 |
| 16 Jan 2024 | CNY | 5.46 | 5.53 | 5.38 | 5.51 | 5.51 | +0.09 (+1.66%) | 17,025,300 |
| 15 Jan 2024 | CNY | 5.26 | 5.46 | 5.25 | 5.42 | 5.42 | +0.09 (+1.69%) | 12,425,600 |
| 12 Jan 2024 | CNY | 5.4 | 5.49 | 5.29 | 5.33 | 5.33 | -0.09 (-1.66%) | 12,577,700 |
| 11 Jan 2024 | CNY | 5.35 | 5.47 | 5.33 | 5.42 | 5.42 | +0.03 (+0.56%) | 14,649,300 |
| 10 Jan 2024 | CNY | 5.48 | 5.53 | 5.36 | 5.39 | 5.39 | -0.11 (-2%) | 14,105,040 |
| 9 Jan 2024 | CNY | 5.44 | 5.54 | 5.34 | 5.5 | 5.5 | +0.13 (+2.42%) | 14,220,300 |
| 8 Jan 2024 | CNY | 5.43 | 5.55 | 5.3 | 5.37 | 5.37 | -0.08 (-1.47%) | 15,441,700 |
| 5 Jan 2024 | CNY | 5.66 | 5.72 | 5.44 | 5.45 | 5.45 | -0.16 (-2.85%) | 18,687,800 |
| 4 Jan 2024 | CNY | 5.53 | 5.78 | 5.5 | 5.61 | 5.61 | +0.06 (+1.08%) | 22,317,600 |
| 3 Jan 2024 | CNY | 5.69 | 5.72 | 5.47 | 5.55 | 5.55 | -0.11 (-1.94%) | 24,764,900 |
| 2 Jan 2024 | CNY | 5.71 | 5.82 | 5.62 | 5.66 | 5.66 | +0.05 (+0.89%) | 40,020,972 |
| 29 Dec 2023 | CNY | 5.06 | 5.61 | 5.06 | 5.61 | 5.61 | +0.51 (+10.00%) | 23,735,969 |
| 28 Dec 2023 | CNY | 5.15 | 5.25 | 5.05 | 5.1 | 5.1 | -0.08 (-1.54%) | 27,721,380 |
| 27 Dec 2023 | CNY | 4.87 | 5.26 | 4.75 | 5.18 | 5.18 | +0.33 (+6.80%) | 54,636,840 |
