| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 3.75 | 3.79 | 3.43 | 3.43 | 3.43 | -0.38 (-9.97%) | 11,277,000 |
| 2 Feb 2024 | CNY | 4.06 | 4.14 | 3.67 | 3.81 | 3.81 | -0.27 (-6.62%) | 10,252,016 |
| 1 Feb 2024 | CNY | 4.19 | 4.23 | 3.94 | 4.08 | 4.08 | -0.12 (-2.86%) | 8,511,300 |
| 31 Jan 2024 | CNY | 4.5 | 4.52 | 4.15 | 4.2 | 4.2 | -0.3 (-6.67%) | 9,198,000 |
| 30 Jan 2024 | CNY | 4.65 | 4.68 | 4.47 | 4.5 | 4.5 | -0.18 (-3.85%) | 6,617,640 |
| 29 Jan 2024 | CNY | 4.93 | 4.98 | 4.65 | 4.68 | 4.68 | -0.25 (-5.07%) | 6,496,681 |
| 26 Jan 2024 | CNY | 4.82 | 4.98 | 4.81 | 4.93 | 4.93 | +0.09 (+1.86%) | 6,136,800 |
| 25 Jan 2024 | CNY | 4.73 | 4.85 | 4.66 | 4.84 | 4.84 | +0.15 (+3.20%) | 6,105,413 |
| 24 Jan 2024 | CNY | 4.57 | 4.76 | 4.5 | 4.69 | 4.69 | +0.13 (+2.85%) | 8,252,913 |
| 23 Jan 2024 | CNY | 4.62 | 4.64 | 4.46 | 4.56 | 4.56 | -0.08 (-1.72%) | 6,111,983 |
| 22 Jan 2024 | CNY | 5 | 5.01 | 4.59 | 4.64 | 4.64 | -0.36 (-7.20%) | 6,945,997 |
| 19 Jan 2024 | CNY | 4.99 | 5.1 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 5,437,300 |
| 18 Jan 2024 | CNY | 5.09 | 5.14 | 4.82 | 4.98 | 4.98 | -0.13 (-2.54%) | 8,129,435 |
| 17 Jan 2024 | CNY | 5.21 | 5.23 | 5.11 | 5.11 | 5.11 | -0.09 (-1.73%) | 3,464,700 |
| 16 Jan 2024 | CNY | 5.24 | 5.24 | 5.1 | 5.2 | 5.2 | -0.03 (-0.57%) | 4,533,700 |
| 15 Jan 2024 | CNY | 5.16 | 5.26 | 5.15 | 5.23 | 5.23 | +0.02 (+0.38%) | 4,841,000 |
| 12 Jan 2024 | CNY | 5.29 | 5.34 | 5.18 | 5.21 | 5.21 | -0.07 (-1.33%) | 7,193,400 |
| 11 Jan 2024 | CNY | 5.24 | 5.3 | 5.22 | 5.28 | 5.28 | +0.02 (+0.38%) | 3,912,000 |
| 10 Jan 2024 | CNY | 5.29 | 5.32 | 5.22 | 5.26 | 5.26 | -0.04 (-0.75%) | 5,689,800 |
| 9 Jan 2024 | CNY | 5.25 | 5.32 | 5.22 | 5.3 | 5.3 | +0.01 (+0.19%) | 4,401,235 |
| 8 Jan 2024 | CNY | 5.4 | 5.41 | 5.24 | 5.29 | 5.29 | -0.12 (-2.22%) | 4,822,500 |
| 5 Jan 2024 | CNY | 5.43 | 5.49 | 5.36 | 5.41 | 5.41 | -0.05 (-0.92%) | 7,269,030 |
| 4 Jan 2024 | CNY | 5.44 | 5.46 | 5.36 | 5.46 | 5.46 | 0.0 (0.0%) | 4,523,009 |
| 3 Jan 2024 | CNY | 5.44 | 5.46 | 5.39 | 5.46 | 5.46 | +0.01 (+0.18%) | 6,340,127 |
| 2 Jan 2024 | CNY | 5.41 | 5.45 | 5.36 | 5.45 | 5.45 | +0.05 (+0.93%) | 6,070,801 |
| 29 Dec 2023 | CNY | 5.34 | 5.42 | 5.34 | 5.4 | 5.4 | 0.0 (0.0%) | 6,046,500 |
| 28 Dec 2023 | CNY | 5.32 | 5.42 | 5.25 | 5.4 | 5.4 | +0.09 (+1.69%) | 7,877,947 |
| 27 Dec 2023 | CNY | 5.3 | 5.32 | 5.2 | 5.31 | 5.31 | +0.03 (+0.57%) | 5,758,392 |
| 26 Dec 2023 | CNY | 5.32 | 5.33 | 5.22 | 5.28 | 5.28 | -0.03 (-0.56%) | 4,002,300 |
| 25 Dec 2023 | CNY | 5.4 | 5.42 | 5.26 | 5.31 | 5.31 | -0.09 (-1.67%) | 5,141,500 |
