| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 3.03 | 3.03 | 2.89 | 2.97 | 2.97 | -0.07 (-2.30%) | 23,547,025 |
| 17 Jan 2024 | CNY | 3.07 | 3.1 | 3.04 | 3.04 | 3.04 | -0.05 (-1.62%) | 17,929,200 |
| 16 Jan 2024 | CNY | 3.16 | 3.19 | 3.02 | 3.09 | 3.09 | -0.07 (-2.22%) | 34,037,575 |
| 15 Jan 2024 | CNY | 3.18 | 3.35 | 3.16 | 3.16 | 3.16 | -0.11 (-3.36%) | 39,909,976 |
| 12 Jan 2024 | CNY | 3.21 | 3.47 | 3.17 | 3.27 | 3.27 | +0.07 (+2.19%) | 44,250,447 |
| 11 Jan 2024 | CNY | 3.09 | 3.21 | 3.09 | 3.2 | 3.2 | +0.09 (+2.89%) | 20,091,250 |
| 10 Jan 2024 | CNY | 3.17 | 3.19 | 3.11 | 3.11 | 3.11 | -0.07 (-2.20%) | 17,209,075 |
| 9 Jan 2024 | CNY | 3.13 | 3.21 | 3.1 | 3.18 | 3.18 | +0.05 (+1.60%) | 18,719,075 |
| 8 Jan 2024 | CNY | 3.14 | 3.22 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 22,359,501 |
| 5 Jan 2024 | CNY | 3.2 | 3.28 | 3.1 | 3.14 | 3.14 | -0.09 (-2.79%) | 35,379,861 |
| 4 Jan 2024 | CNY | 3.29 | 3.31 | 3.19 | 3.23 | 3.23 | -0.07 (-2.12%) | 29,529,925 |
| 3 Jan 2024 | CNY | 3.35 | 3.45 | 3.25 | 3.3 | 3.3 | -0.07 (-2.08%) | 34,843,761 |
| 2 Jan 2024 | CNY | 3.34 | 3.49 | 3.33 | 3.37 | 3.37 | +0.02 (+0.60%) | 37,671,500 |
| 29 Dec 2023 | CNY | 3.39 | 3.47 | 3.34 | 3.35 | 3.35 | -0.06 (-1.76%) | 40,740,075 |
| 28 Dec 2023 | CNY | 3.39 | 3.48 | 3.18 | 3.41 | 3.41 | 0.0 (0.0%) | 55,069,825 |
| 27 Dec 2023 | CNY | 3.49 | 3.53 | 3.31 | 3.41 | 3.41 | -0.13 (-3.67%) | 73,135,146 |
| 26 Dec 2023 | CNY | 3.6 | 3.72 | 3.36 | 3.54 | 3.54 | -0.15 (-4.07%) | 84,058,055 |
| 25 Dec 2023 | CNY | 3.55 | 3.79 | 3.48 | 3.69 | 3.69 | +0.09 (+2.50%) | 100,667,932 |
| 22 Dec 2023 | CNY | 3.42 | 3.66 | 3.38 | 3.6 | 3.6 | +0.13 (+3.75%) | 102,016,280 |
| 21 Dec 2023 | CNY | 3.34 | 3.5 | 3.3 | 3.47 | 3.47 | +0.05 (+1.46%) | 75,718,042 |
| 20 Dec 2023 | CNY | 3.27 | 3.55 | 3.2 | 3.42 | 3.42 | +0.19 (+5.88%) | 77,062,725 |
| 19 Dec 2023 | CNY | 3.29 | 3.3 | 3.16 | 3.23 | 3.23 | -0.01 (-0.31%) | 27,775,505 |
| 18 Dec 2023 | CNY | 3.2 | 3.3 | 3.16 | 3.24 | 3.24 | +0.04 (+1.25%) | 26,794,925 |
| 15 Dec 2023 | CNY | 3.2 | 3.23 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 10,844,350 |
| 14 Dec 2023 | CNY | 3.18 | 3.25 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 13,758,133 |
| 13 Dec 2023 | CNY | 3.2 | 3.23 | 3.16 | 3.18 | 3.18 | -0.03 (-0.93%) | 10,701,000 |
| 12 Dec 2023 | CNY | 3.15 | 3.22 | 3.12 | 3.21 | 3.21 | +0.07 (+2.23%) | 15,251,710 |
| 11 Dec 2023 | CNY | 3.05 | 3.16 | 3.05 | 3.14 | 3.14 | +0.06 (+1.95%) | 22,077,333 |
| 8 Dec 2023 | CNY | 3.21 | 3.22 | 3.07 | 3.08 | 3.08 | -0.13 (-4.05%) | 25,229,585 |
| 7 Dec 2023 | CNY | 3.28 | 3.28 | 3.19 | 3.21 | 3.21 | -0.07 (-2.13%) | 21,275,882 |
