| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 4.06 | 4.2 | 4.04 | 4.19 | 4.19 | +0.14 (+3.46%) | 12,539,300 |
| 24 Jan 2024 | CNY | 3.96 | 4.05 | 3.87 | 4.05 | 4.05 | +0.1 (+2.53%) | 15,244,292 |
| 23 Jan 2024 | CNY | 3.97 | 3.99 | 3.82 | 3.95 | 3.95 | +0.01 (+0.25%) | 14,070,566 |
| 22 Jan 2024 | CNY | 4.19 | 4.19 | 3.91 | 3.94 | 3.94 | -0.27 (-6.41%) | 13,828,800 |
| 19 Jan 2024 | CNY | 4.23 | 4.28 | 4.2 | 4.21 | 4.21 | -0.03 (-0.71%) | 7,220,100 |
| 18 Jan 2024 | CNY | 4.35 | 4.36 | 4.11 | 4.24 | 4.24 | -0.11 (-2.53%) | 18,772,801 |
| 17 Jan 2024 | CNY | 4.46 | 4.47 | 4.35 | 4.35 | 4.35 | -0.12 (-2.68%) | 11,238,273 |
| 16 Jan 2024 | CNY | 4.5 | 4.52 | 4.37 | 4.47 | 4.47 | -0.04 (-0.89%) | 14,935,573 |
| 15 Jan 2024 | CNY | 4.55 | 4.57 | 4.5 | 4.51 | 4.51 | -0.05 (-1.10%) | 6,638,601 |
| 12 Jan 2024 | CNY | 4.54 | 4.64 | 4.53 | 4.56 | 4.56 | 0.0 (0.0%) | 9,117,968 |
| 11 Jan 2024 | CNY | 4.51 | 4.58 | 4.51 | 4.56 | 4.56 | +0.02 (+0.44%) | 10,184,678 |
| 10 Jan 2024 | CNY | 4.56 | 4.63 | 4.53 | 4.54 | 4.54 | -0.06 (-1.30%) | 8,829,500 |
| 9 Jan 2024 | CNY | 4.56 | 4.69 | 4.52 | 4.6 | 4.6 | +0.05 (+1.10%) | 15,159,616 |
| 8 Jan 2024 | CNY | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -0.08 (-1.73%) | 8,973,100 |
| 5 Jan 2024 | CNY | 4.66 | 4.71 | 4.6 | 4.63 | 4.63 | -0.07 (-1.49%) | 13,312,453 |
| 4 Jan 2024 | CNY | 4.7 | 4.77 | 4.65 | 4.7 | 4.7 | -0.04 (-0.84%) | 15,137,284 |
| 3 Jan 2024 | CNY | 4.7 | 4.77 | 4.67 | 4.74 | 4.74 | +0.06 (+1.28%) | 23,963,395 |
| 2 Jan 2024 | CNY | 4.66 | 4.71 | 4.62 | 4.68 | 4.68 | +0.04 (+0.86%) | 18,519,605 |
| 29 Dec 2023 | CNY | 4.61 | 4.7 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 21,583,100 |
| 28 Dec 2023 | CNY | 4.57 | 4.65 | 4.54 | 4.63 | 4.63 | +0.05 (+1.09%) | 18,998,100 |
| 27 Dec 2023 | CNY | 4.61 | 4.61 | 4.51 | 4.58 | 4.58 | -0.04 (-0.87%) | 19,212,812 |
| 26 Dec 2023 | CNY | 4.62 | 4.72 | 4.55 | 4.62 | 4.62 | -0.03 (-0.65%) | 27,005,710 |
| 25 Dec 2023 | CNY | 4.58 | 4.72 | 4.51 | 4.65 | 4.65 | +0.06 (+1.31%) | 28,800,819 |
| 22 Dec 2023 | CNY | 4.54 | 4.68 | 4.49 | 4.59 | 4.59 | +0.02 (+0.44%) | 25,287,684 |
| 21 Dec 2023 | CNY | 4.53 | 4.58 | 4.45 | 4.57 | 4.57 | 0.0 (0.0%) | 20,109,920 |
| 20 Dec 2023 | CNY | 4.58 | 4.65 | 4.55 | 4.57 | 4.57 | -0.04 (-0.87%) | 18,022,753 |
| 19 Dec 2023 | CNY | 4.71 | 4.73 | 4.55 | 4.61 | 4.61 | -0.1 (-2.12%) | 29,631,321 |
| 18 Dec 2023 | CNY | 4.87 | 4.89 | 4.69 | 4.71 | 4.71 | -0.14 (-2.89%) | 35,385,438 |
| 15 Dec 2023 | CNY | 4.83 | 4.92 | 4.79 | 4.85 | 4.85 | +0.03 (+0.62%) | 33,731,952 |
| 14 Dec 2023 | CNY | 4.8 | 4.94 | 4.78 | 4.82 | 4.82 | +0.02 (+0.42%) | 37,087,481 |
