| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 4.3 | 4.4 | 4.02 | 4.15 | 4.15 | -0.16 (-3.71%) | 9,682,847 |
| 1 Feb 2024 | CNY | 4.52 | 4.6 | 4.29 | 4.31 | 4.31 | -0.3 (-6.51%) | 9,855,966 |
| 31 Jan 2024 | CNY | 4.63 | 4.81 | 4.48 | 4.61 | 4.61 | +0.06 (+1.32%) | 12,017,215 |
| 30 Jan 2024 | CNY | 4.7 | 4.77 | 4.53 | 4.55 | 4.55 | -0.27 (-5.60%) | 11,353,217 |
| 29 Jan 2024 | CNY | 4.86 | 5.01 | 4.78 | 4.82 | 4.82 | +0.1 (+2.12%) | 16,960,095 |
| 26 Jan 2024 | CNY | 4.75 | 4.83 | 4.71 | 4.72 | 4.72 | -0.06 (-1.26%) | 8,340,090 |
| 25 Jan 2024 | CNY | 4.4 | 4.79 | 4.33 | 4.78 | 4.78 | +0.34 (+7.66%) | 14,215,333 |
| 24 Jan 2024 | CNY | 4.23 | 4.5 | 4.19 | 4.44 | 4.44 | +0.19 (+4.47%) | 7,397,706 |
| 23 Jan 2024 | CNY | 4.28 | 4.29 | 4.15 | 4.25 | 4.25 | -0.02 (-0.47%) | 3,778,774 |
| 22 Jan 2024 | CNY | 4.5 | 4.54 | 4.22 | 4.27 | 4.27 | -0.28 (-6.15%) | 4,276,413 |
| 19 Jan 2024 | CNY | 4.6 | 4.62 | 4.52 | 4.55 | 4.55 | -0.03 (-0.66%) | 1,745,497 |
| 18 Jan 2024 | CNY | 4.71 | 4.71 | 4.45 | 4.58 | 4.58 | -0.09 (-1.93%) | 4,631,877 |
| 17 Jan 2024 | CNY | 4.74 | 4.77 | 4.66 | 4.67 | 4.67 | -0.09 (-1.89%) | 2,025,623 |
| 16 Jan 2024 | CNY | 4.81 | 4.81 | 4.7 | 4.76 | 4.76 | -0.03 (-0.63%) | 2,844,213 |
| 15 Jan 2024 | CNY | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.0 (0.0%) | 1,362,235 |
| 12 Jan 2024 | CNY | 4.8 | 4.87 | 4.79 | 4.79 | 4.79 | -0.03 (-0.62%) | 2,206,957 |
| 11 Jan 2024 | CNY | 4.73 | 4.82 | 4.7 | 4.82 | 4.82 | +0.09 (+1.90%) | 2,361,159 |
| 10 Jan 2024 | CNY | 4.72 | 4.77 | 4.68 | 4.73 | 4.73 | -0.02 (-0.42%) | 2,262,069 |
| 9 Jan 2024 | CNY | 4.73 | 4.82 | 4.7 | 4.75 | 4.75 | +0.03 (+0.64%) | 1,898,870 |
| 8 Jan 2024 | CNY | 4.8 | 4.83 | 4.72 | 4.72 | 4.72 | -0.08 (-1.67%) | 2,213,790 |
| 5 Jan 2024 | CNY | 4.89 | 4.91 | 4.77 | 4.8 | 4.8 | -0.08 (-1.64%) | 2,658,362 |
| 4 Jan 2024 | CNY | 4.93 | 4.93 | 4.82 | 4.88 | 4.88 | -0.04 (-0.81%) | 3,013,242 |
| 3 Jan 2024 | CNY | 4.88 | 4.97 | 4.88 | 4.92 | 4.92 | +0.02 (+0.41%) | 3,482,187 |
| 2 Jan 2024 | CNY | 4.91 | 4.95 | 4.88 | 4.9 | 4.9 | +0.02 (+0.41%) | 3,680,018 |
| 29 Dec 2023 | CNY | 4.8 | 4.92 | 4.79 | 4.88 | 4.88 | +0.05 (+1.04%) | 3,815,315 |
| 28 Dec 2023 | CNY | 4.67 | 4.84 | 4.64 | 4.83 | 4.83 | +0.15 (+3.21%) | 4,412,906 |
| 27 Dec 2023 | CNY | 4.77 | 4.77 | 4.63 | 4.68 | 4.68 | -0.06 (-1.27%) | 3,885,053 |
| 26 Dec 2023 | CNY | 4.81 | 4.82 | 4.72 | 4.74 | 4.74 | -0.08 (-1.66%) | 2,699,173 |
| 25 Dec 2023 | CNY | 4.85 | 4.86 | 4.81 | 4.82 | 4.82 | -0.01 (-0.21%) | 2,071,321 |
| 22 Dec 2023 | CNY | 4.86 | 4.88 | 4.81 | 4.83 | 4.83 | -0.05 (-1.02%) | 2,822,178 |
