| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 4.28 | 4.34 | 4.13 | 4.15 | 4.15 | -0.19 (-4.38%) | 8,479,167 |
| 30 Jan 2024 | CNY | 4.45 | 4.51 | 4.32 | 4.34 | 4.34 | -0.11 (-2.47%) | 7,289,534 |
| 29 Jan 2024 | CNY | 4.57 | 4.6 | 4.45 | 4.45 | 4.45 | -0.11 (-2.41%) | 7,524,076 |
| 26 Jan 2024 | CNY | 4.51 | 4.59 | 4.48 | 4.56 | 4.56 | +0.08 (+1.79%) | 7,669,059 |
| 25 Jan 2024 | CNY | 4.28 | 4.48 | 4.28 | 4.48 | 4.48 | +0.19 (+4.43%) | 7,698,407 |
| 24 Jan 2024 | CNY | 4.19 | 4.29 | 4.12 | 4.29 | 4.29 | +0.15 (+3.62%) | 9,256,917 |
| 23 Jan 2024 | CNY | 4.16 | 4.2 | 4 | 4.14 | 4.14 | -0.05 (-1.19%) | 9,949,852 |
| 22 Jan 2024 | CNY | 4.46 | 4.46 | 4.13 | 4.19 | 4.19 | -0.28 (-6.26%) | 8,400,086 |
| 19 Jan 2024 | CNY | 4.54 | 4.55 | 4.46 | 4.47 | 4.47 | -0.05 (-1.11%) | 4,466,800 |
| 18 Jan 2024 | CNY | 4.54 | 4.55 | 4.41 | 4.52 | 4.52 | -0.05 (-1.09%) | 7,513,849 |
| 17 Jan 2024 | CNY | 4.64 | 4.65 | 4.56 | 4.57 | 4.57 | -0.04 (-0.87%) | 5,810,635 |
| 16 Jan 2024 | CNY | 4.63 | 4.67 | 4.55 | 4.61 | 4.61 | 0.0 (0.0%) | 6,810,700 |
| 15 Jan 2024 | CNY | 4.6 | 4.64 | 4.58 | 4.61 | 4.61 | +0.02 (+0.44%) | 4,620,400 |
| 12 Jan 2024 | CNY | 4.57 | 4.66 | 4.57 | 4.59 | 4.59 | +0.02 (+0.44%) | 7,596,850 |
| 11 Jan 2024 | CNY | 4.51 | 4.58 | 4.5 | 4.57 | 4.57 | +0.06 (+1.33%) | 4,910,400 |
| 10 Jan 2024 | CNY | 4.54 | 4.56 | 4.48 | 4.51 | 4.51 | -0.02 (-0.44%) | 4,512,142 |
| 9 Jan 2024 | CNY | 4.5 | 4.56 | 4.48 | 4.53 | 4.53 | +0.04 (+0.89%) | 3,747,350 |
| 8 Jan 2024 | CNY | 4.53 | 4.54 | 4.48 | 4.49 | 4.49 | -0.04 (-0.88%) | 4,822,300 |
| 5 Jan 2024 | CNY | 4.57 | 4.59 | 4.5 | 4.53 | 4.53 | -0.03 (-0.66%) | 5,122,900 |
| 4 Jan 2024 | CNY | 4.58 | 4.58 | 4.53 | 4.56 | 4.56 | -0.01 (-0.22%) | 4,405,392 |
| 3 Jan 2024 | CNY | 4.54 | 4.58 | 4.53 | 4.57 | 4.57 | +0.02 (+0.44%) | 5,287,850 |
| 2 Jan 2024 | CNY | 4.53 | 4.58 | 4.52 | 4.55 | 4.55 | +0.03 (+0.66%) | 6,215,354 |
| 29 Dec 2023 | CNY | 4.51 | 4.54 | 4.48 | 4.52 | 4.52 | +0.03 (+0.67%) | 6,346,350 |
| 28 Dec 2023 | CNY | 4.46 | 4.51 | 4.44 | 4.49 | 4.49 | +0.03 (+0.67%) | 6,011,620 |
| 27 Dec 2023 | CNY | 4.4 | 4.47 | 4.38 | 4.46 | 4.46 | +0.05 (+1.13%) | 5,444,387 |
| 26 Dec 2023 | CNY | 4.43 | 4.48 | 4.4 | 4.41 | 4.41 | -0.02 (-0.45%) | 7,899,196 |
| 25 Dec 2023 | CNY | 4.35 | 4.45 | 4.33 | 4.43 | 4.43 | +0.04 (+0.91%) | 6,991,525 |
| 22 Dec 2023 | CNY | 4.4 | 4.43 | 4.32 | 4.39 | 4.39 | +0.04 (+0.92%) | 8,465,057 |
| 21 Dec 2023 | CNY | 4.28 | 4.36 | 4.24 | 4.35 | 4.35 | +0.06 (+1.40%) | 5,163,725 |
| 20 Dec 2023 | CNY | 4.33 | 4.36 | 4.23 | 4.29 | 4.29 | -0.04 (-0.92%) | 4,531,870 |
