| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2024 | CNY | 3.33 | 3.35 | 3.17 | 3.26 | 3.26 | -0.07 (-2.10%) | 16,261,339 |
| 17 Jan 2024 | CNY | 3.39 | 3.43 | 3.33 | 3.33 | 3.33 | -0.08 (-2.35%) | 7,568,305 |
| 16 Jan 2024 | CNY | 3.42 | 3.42 | 3.35 | 3.41 | 3.41 | -0.02 (-0.58%) | 10,976,900 |
| 15 Jan 2024 | CNY | 3.53 | 3.55 | 3.4 | 3.43 | 3.43 | -0.1 (-2.83%) | 16,740,971 |
| 12 Jan 2024 | CNY | 3.55 | 3.58 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 7,558,900 |
| 11 Jan 2024 | CNY | 3.58 | 3.6 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 8,729,004 |
| 10 Jan 2024 | CNY | 3.59 | 3.61 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 6,920,298 |
| 9 Jan 2024 | CNY | 3.6 | 3.61 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 7,814,594 |
| 8 Jan 2024 | CNY | 3.68 | 3.69 | 3.58 | 3.6 | 3.6 | -0.09 (-2.44%) | 10,818,601 |
| 5 Jan 2024 | CNY | 3.73 | 3.76 | 3.68 | 3.69 | 3.69 | -0.04 (-1.07%) | 9,515,200 |
| 4 Jan 2024 | CNY | 3.7 | 3.75 | 3.67 | 3.73 | 3.73 | +0.01 (+0.27%) | 7,636,500 |
| 3 Jan 2024 | CNY | 3.63 | 3.73 | 3.62 | 3.72 | 3.72 | +0.1 (+2.76%) | 13,054,001 |
| 2 Jan 2024 | CNY | 3.57 | 3.66 | 3.55 | 3.62 | 3.62 | +0.05 (+1.40%) | 14,126,306 |
| 29 Dec 2023 | CNY | 3.6 | 3.6 | 3.54 | 3.57 | 3.57 | -0.03 (-0.83%) | 11,964,565 |
| 28 Dec 2023 | CNY | 3.71 | 3.71 | 3.58 | 3.6 | 3.6 | -0.09 (-2.44%) | 19,040,453 |
| 27 Dec 2023 | CNY | 3.72 | 3.73 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 8,056,508 |
| 26 Dec 2023 | CNY | 3.72 | 3.78 | 3.69 | 3.69 | 3.69 | -0.07 (-1.86%) | 6,563,000 |
| 25 Dec 2023 | CNY | 3.77 | 3.78 | 3.74 | 3.76 | 3.76 | -0.03 (-0.79%) | 5,265,400 |
| 22 Dec 2023 | CNY | 3.84 | 3.84 | 3.77 | 3.79 | 3.79 | -0.04 (-1.04%) | 8,983,804 |
| 21 Dec 2023 | CNY | 3.83 | 3.84 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 5,315,664 |
| 20 Dec 2023 | CNY | 3.86 | 3.89 | 3.83 | 3.83 | 3.83 | 0.0 (0.0%) | 6,251,500 |
| 19 Dec 2023 | CNY | 3.84 | 3.84 | 3.8 | 3.83 | 3.83 | 0.0 (0.0%) | 5,697,302 |
| 18 Dec 2023 | CNY | 3.89 | 3.89 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 6,584,200 |
| 15 Dec 2023 | CNY | 3.92 | 3.94 | 3.87 | 3.88 | 3.88 | -0.04 (-1.02%) | 5,247,098 |
| 14 Dec 2023 | CNY | 3.94 | 3.97 | 3.91 | 3.92 | 3.92 | -0.01 (-0.25%) | 5,298,701 |
| 13 Dec 2023 | CNY | 3.96 | 3.99 | 3.93 | 3.93 | 3.93 | -0.04 (-1.01%) | 4,956,598 |
| 12 Dec 2023 | CNY | 3.96 | 3.98 | 3.92 | 3.97 | 3.97 | +0.01 (+0.25%) | 7,392,873 |
| 11 Dec 2023 | CNY | 3.93 | 3.98 | 3.85 | 3.96 | 3.96 | +0.03 (+0.76%) | 9,581,968 |
| 8 Dec 2023 | CNY | 3.94 | 3.97 | 3.89 | 3.93 | 3.93 | +0.01 (+0.26%) | 6,321,339 |
| 7 Dec 2023 | CNY | 3.92 | 3.94 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 4,863,421 |
