| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 3.69 | 3.84 | 3.6 | 3.83 | 3.83 | +0.19 (+5.22%) | 33,365,416 |
| 24 Jan 2024 | CNY | 3.5 | 3.65 | 3.47 | 3.64 | 3.64 | +0.14 (+4.00%) | 24,600,696 |
| 23 Jan 2024 | CNY | 3.44 | 3.53 | 3.38 | 3.5 | 3.5 | +0.05 (+1.45%) | 18,250,882 |
| 22 Jan 2024 | CNY | 3.64 | 3.65 | 3.4 | 3.45 | 3.45 | -0.19 (-5.22%) | 19,864,190 |
| 19 Jan 2024 | CNY | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | -0.04 (-1.09%) | 10,516,300 |
| 18 Jan 2024 | CNY | 3.67 | 3.71 | 3.55 | 3.68 | 3.68 | -0.02 (-0.54%) | 19,843,735 |
| 17 Jan 2024 | CNY | 3.79 | 3.79 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 11,582,942 |
| 16 Jan 2024 | CNY | 3.86 | 3.9 | 3.74 | 3.8 | 3.8 | -0.07 (-1.81%) | 19,029,470 |
| 15 Jan 2024 | CNY | 3.83 | 3.89 | 3.78 | 3.87 | 3.87 | +0.04 (+1.04%) | 15,993,043 |
| 12 Jan 2024 | CNY | 3.84 | 3.89 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 13,095,661 |
| 11 Jan 2024 | CNY | 3.81 | 3.86 | 3.77 | 3.85 | 3.85 | +0.04 (+1.05%) | 12,626,300 |
| 10 Jan 2024 | CNY | 3.8 | 3.84 | 3.76 | 3.81 | 3.81 | -0.03 (-0.78%) | 12,033,297 |
| 9 Jan 2024 | CNY | 3.81 | 3.91 | 3.78 | 3.84 | 3.84 | +0.05 (+1.32%) | 19,264,459 |
| 8 Jan 2024 | CNY | 3.87 | 3.91 | 3.79 | 3.79 | 3.79 | -0.08 (-2.07%) | 14,642,061 |
| 5 Jan 2024 | CNY | 3.9 | 3.99 | 3.84 | 3.87 | 3.87 | -0.05 (-1.28%) | 21,135,100 |
| 4 Jan 2024 | CNY | 3.87 | 3.95 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 18,219,199 |
| 3 Jan 2024 | CNY | 3.92 | 3.98 | 3.88 | 3.91 | 3.91 | +0.01 (+0.26%) | 19,544,586 |
| 2 Jan 2024 | CNY | 3.95 | 3.96 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 18,544,705 |
| 29 Dec 2023 | CNY | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | +0.03 (+0.77%) | 19,073,400 |
| 28 Dec 2023 | CNY | 3.89 | 3.95 | 3.82 | 3.92 | 3.92 | +0.02 (+0.51%) | 19,432,564 |
| 27 Dec 2023 | CNY | 3.87 | 3.94 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 19,338,800 |
| 26 Dec 2023 | CNY | 3.92 | 3.93 | 3.87 | 3.89 | 3.89 | -0.03 (-0.77%) | 18,714,000 |
| 25 Dec 2023 | CNY | 3.98 | 3.99 | 3.88 | 3.92 | 3.92 | -0.05 (-1.26%) | 22,040,145 |
| 22 Dec 2023 | CNY | 4.1 | 4.1 | 3.94 | 3.97 | 3.97 | -0.13 (-3.17%) | 26,936,500 |
| 21 Dec 2023 | CNY | 4.03 | 4.11 | 3.96 | 4.1 | 4.1 | +0.04 (+0.99%) | 24,921,053 |
| 20 Dec 2023 | CNY | 4.14 | 4.17 | 4.04 | 4.06 | 4.06 | -0.08 (-1.93%) | 22,294,966 |
| 19 Dec 2023 | CNY | 4.11 | 4.18 | 4.09 | 4.14 | 4.14 | -0.01 (-0.24%) | 23,940,654 |
| 18 Dec 2023 | CNY | 4.18 | 4.26 | 4.12 | 4.15 | 4.15 | -0.07 (-1.66%) | 36,683,962 |
| 15 Dec 2023 | CNY | 4.23 | 4.29 | 4.19 | 4.22 | 4.22 | +0.06 (+1.44%) | 48,289,664 |
| 14 Dec 2023 | CNY | 4.25 | 4.31 | 4.15 | 4.16 | 4.16 | -0.09 (-2.12%) | 49,884,022 |
