| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 4.17 | 4.24 | 4.16 | 4.2 | 4.2 | +0.03 (+0.72%) | 23,502,710 |
| 25 Jan 2024 | CNY | 4.02 | 4.19 | 4.02 | 4.17 | 4.17 | +0.17 (+4.25%) | 29,378,282 |
| 24 Jan 2024 | CNY | 3.92 | 4.01 | 3.84 | 4 | 4 | +0.07 (+1.78%) | 19,787,810 |
| 23 Jan 2024 | CNY | 3.85 | 3.96 | 3.79 | 3.93 | 3.93 | +0.08 (+2.08%) | 21,689,688 |
| 22 Jan 2024 | CNY | 4.06 | 4.07 | 3.83 | 3.85 | 3.85 | -0.21 (-5.17%) | 24,229,918 |
| 19 Jan 2024 | CNY | 4.08 | 4.11 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 13,504,369 |
| 18 Jan 2024 | CNY | 4.15 | 4.16 | 3.98 | 4.1 | 4.1 | -0.06 (-1.44%) | 33,114,315 |
| 17 Jan 2024 | CNY | 4.24 | 4.27 | 4.16 | 4.16 | 4.16 | -0.08 (-1.89%) | 19,195,700 |
| 16 Jan 2024 | CNY | 4.32 | 4.32 | 4.2 | 4.24 | 4.24 | -0.06 (-1.40%) | 23,101,296 |
| 15 Jan 2024 | CNY | 4.34 | 4.36 | 4.29 | 4.3 | 4.3 | -0.06 (-1.38%) | 18,243,375 |
| 12 Jan 2024 | CNY | 4.25 | 4.4 | 4.24 | 4.36 | 4.36 | +0.11 (+2.59%) | 31,728,947 |
| 11 Jan 2024 | CNY | 4.21 | 4.27 | 4.21 | 4.25 | 4.25 | +0.02 (+0.47%) | 15,445,980 |
| 10 Jan 2024 | CNY | 4.22 | 4.25 | 4.18 | 4.23 | 4.23 | +0.01 (+0.24%) | 14,871,700 |
| 9 Jan 2024 | CNY | 4.21 | 4.25 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 16,219,021 |
| 8 Jan 2024 | CNY | 4.32 | 4.33 | 4.21 | 4.22 | 4.22 | -0.1 (-2.31%) | 25,348,270 |
| 5 Jan 2024 | CNY | 4.36 | 4.41 | 4.3 | 4.32 | 4.32 | -0.05 (-1.14%) | 22,575,631 |
| 4 Jan 2024 | CNY | 4.41 | 4.43 | 4.33 | 4.37 | 4.37 | -0.05 (-1.13%) | 18,288,794 |
| 3 Jan 2024 | CNY | 4.39 | 4.43 | 4.36 | 4.42 | 4.42 | +0.01 (+0.23%) | 25,708,251 |
| 2 Jan 2024 | CNY | 4.4 | 4.46 | 4.39 | 4.41 | 4.41 | +0.01 (+0.23%) | 33,640,994 |
| 29 Dec 2023 | CNY | 4.39 | 4.41 | 4.38 | 4.4 | 4.4 | +0.01 (+0.23%) | 11,219,800 |
| 28 Dec 2023 | CNY | 4.32 | 4.4 | 4.3 | 4.39 | 4.39 | +0.06 (+1.39%) | 17,215,947 |
| 27 Dec 2023 | CNY | 4.32 | 4.34 | 4.28 | 4.33 | 4.33 | +0.02 (+0.46%) | 8,807,500 |
| 26 Dec 2023 | CNY | 4.35 | 4.4 | 4.29 | 4.31 | 4.31 | -0.05 (-1.15%) | 10,765,098 |
| 25 Dec 2023 | CNY | 4.31 | 4.37 | 4.28 | 4.36 | 4.36 | +0.05 (+1.16%) | 11,696,749 |
| 22 Dec 2023 | CNY | 4.28 | 4.34 | 4.24 | 4.31 | 4.31 | +0.01 (+0.23%) | 16,158,800 |
| 21 Dec 2023 | CNY | 4.32 | 4.33 | 4.25 | 4.3 | 4.3 | -0.02 (-0.46%) | 15,810,674 |
| 20 Dec 2023 | CNY | 4.34 | 4.4 | 4.31 | 4.32 | 4.32 | -0.01 (-0.23%) | 13,780,199 |
| 19 Dec 2023 | CNY | 4.4 | 4.41 | 4.3 | 4.33 | 4.33 | -0.08 (-1.81%) | 14,920,401 |
| 18 Dec 2023 | CNY | 4.48 | 4.49 | 4.4 | 4.41 | 4.41 | -0.08 (-1.78%) | 12,473,200 |
| 15 Dec 2023 | CNY | 4.51 | 4.54 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 13,564,925 |
