| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 4.32 | 4.33 | 3.95 | 3.99 | 3.99 | -0.4 (-9.11%) | 28,573,094 |
| 2 Feb 2024 | CNY | 4.68 | 4.68 | 4.16 | 4.39 | 4.39 | -0.2 (-4.36%) | 26,145,042 |
| 1 Feb 2024 | CNY | 4.59 | 4.72 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 13,766,307 |
| 31 Jan 2024 | CNY | 4.78 | 4.81 | 4.58 | 4.59 | 4.59 | -0.21 (-4.38%) | 16,092,761 |
| 30 Jan 2024 | CNY | 4.81 | 4.93 | 4.73 | 4.8 | 4.8 | -0.09 (-1.84%) | 10,095,868 |
| 29 Jan 2024 | CNY | 4.98 | 5 | 4.88 | 4.89 | 4.89 | -0.1 (-2.00%) | 8,459,953 |
| 26 Jan 2024 | CNY | 4.98 | 5.04 | 4.92 | 4.99 | 4.99 | +0.05 (+1.01%) | 10,556,800 |
| 25 Jan 2024 | CNY | 4.81 | 4.97 | 4.78 | 4.94 | 4.94 | +0.13 (+2.70%) | 9,948,392 |
| 24 Jan 2024 | CNY | 4.74 | 4.82 | 4.62 | 4.81 | 4.81 | +0.1 (+2.12%) | 11,664,100 |
| 23 Jan 2024 | CNY | 4.63 | 4.74 | 4.54 | 4.71 | 4.71 | +0.07 (+1.51%) | 14,339,286 |
| 22 Jan 2024 | CNY | 4.9 | 4.93 | 4.6 | 4.64 | 4.64 | -0.26 (-5.31%) | 14,485,010 |
| 19 Jan 2024 | CNY | 4.94 | 5 | 4.89 | 4.9 | 4.9 | -0.03 (-0.61%) | 8,830,127 |
| 18 Jan 2024 | CNY | 5.03 | 5.05 | 4.8 | 4.93 | 4.93 | -0.15 (-2.95%) | 22,259,296 |
| 17 Jan 2024 | CNY | 5.11 | 5.18 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 15,353,050 |
| 16 Jan 2024 | CNY | 5.09 | 5.21 | 5.06 | 5.12 | 5.12 | +0.04 (+0.79%) | 17,666,568 |
| 15 Jan 2024 | CNY | 5.07 | 5.12 | 4.99 | 5.08 | 5.08 | +0.01 (+0.20%) | 9,081,750 |
| 12 Jan 2024 | CNY | 5.09 | 5.12 | 5.06 | 5.07 | 5.07 | -0.03 (-0.59%) | 8,602,369 |
| 11 Jan 2024 | CNY | 5.08 | 5.13 | 5.04 | 5.1 | 5.1 | +0.02 (+0.39%) | 10,182,694 |
| 10 Jan 2024 | CNY | 5.07 | 5.12 | 5 | 5.08 | 5.08 | +0.02 (+0.40%) | 9,691,238 |
| 9 Jan 2024 | CNY | 5.03 | 5.09 | 5.01 | 5.06 | 5.06 | +0.02 (+0.40%) | 10,361,625 |
| 8 Jan 2024 | CNY | 5.16 | 5.16 | 5.02 | 5.04 | 5.04 | -0.1 (-1.95%) | 13,859,150 |
| 5 Jan 2024 | CNY | 5.21 | 5.25 | 5.11 | 5.14 | 5.14 | -0.09 (-1.72%) | 10,877,800 |
| 4 Jan 2024 | CNY | 5.23 | 5.27 | 5.19 | 5.23 | 5.23 | -0.04 (-0.76%) | 9,631,400 |
| 3 Jan 2024 | CNY | 5.23 | 5.3 | 5.17 | 5.27 | 5.27 | +0.03 (+0.57%) | 13,945,775 |
| 2 Jan 2024 | CNY | 5.16 | 5.3 | 5.14 | 5.24 | 5.24 | +0.08 (+1.55%) | 14,935,595 |
| 29 Dec 2023 | CNY | 5.1 | 5.2 | 5.09 | 5.16 | 5.16 | +0.07 (+1.38%) | 11,253,413 |
| 28 Dec 2023 | CNY | 5.05 | 5.15 | 4.99 | 5.09 | 5.09 | +0.03 (+0.59%) | 11,638,300 |
| 27 Dec 2023 | CNY | 5.11 | 5.12 | 5.04 | 5.06 | 5.06 | -0.04 (-0.78%) | 13,958,550 |
| 26 Dec 2023 | CNY | 5.14 | 5.17 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 11,640,403 |
| 25 Dec 2023 | CNY | 5.12 | 5.18 | 5.11 | 5.13 | 5.13 | +0.01 (+0.20%) | 11,332,350 |
