| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 4.06 | 4.14 | 4.05 | 4.11 | 4.11 | +0.05 (+1.23%) | 15,687,880 |
| 8 Jan 2024 | CNY | 4.2 | 4.2 | 4.06 | 4.06 | 4.06 | -0.1 (-2.40%) | 17,896,100 |
| 5 Jan 2024 | CNY | 4.18 | 4.25 | 4.14 | 4.16 | 4.16 | -0.03 (-0.72%) | 20,463,400 |
| 4 Jan 2024 | CNY | 4.18 | 4.2 | 4.16 | 4.19 | 4.19 | -0.02 (-0.48%) | 15,971,000 |
| 3 Jan 2024 | CNY | 4.2 | 4.27 | 4.17 | 4.21 | 4.21 | +0.02 (+0.48%) | 20,881,620 |
| 2 Jan 2024 | CNY | 4.19 | 4.21 | 4.13 | 4.19 | 4.19 | +0.02 (+0.48%) | 21,619,220 |
| 29 Dec 2023 | CNY | 4.25 | 4.27 | 4.17 | 4.17 | 4.17 | -0.14 (-3.25%) | 37,157,160 |
| 28 Dec 2023 | CNY | 4.2 | 4.42 | 4.17 | 4.31 | 4.31 | +0.06 (+1.41%) | 25,899,740 |
| 27 Dec 2023 | CNY | 4.16 | 4.25 | 4.13 | 4.25 | 4.25 | +0.09 (+2.16%) | 10,647,600 |
| 26 Dec 2023 | CNY | 4.2 | 4.22 | 4.15 | 4.16 | 4.16 | -0.05 (-1.19%) | 11,413,300 |
| 25 Dec 2023 | CNY | 4.28 | 4.29 | 4.16 | 4.21 | 4.21 | -0.11 (-2.55%) | 19,589,600 |
| 22 Dec 2023 | CNY | 4.36 | 4.36 | 4.26 | 4.32 | 4.32 | -0.04 (-0.92%) | 19,454,730 |
| 21 Dec 2023 | CNY | 4.29 | 4.38 | 4.26 | 4.36 | 4.36 | +0.05 (+1.16%) | 20,816,460 |
| 20 Dec 2023 | CNY | 4.42 | 4.42 | 4.3 | 4.31 | 4.31 | -0.11 (-2.49%) | 24,069,350 |
| 19 Dec 2023 | CNY | 4.55 | 4.59 | 4.38 | 4.42 | 4.42 | -0.14 (-3.07%) | 36,508,830 |
| 18 Dec 2023 | CNY | 4.46 | 4.76 | 4.42 | 4.56 | 4.56 | +0.06 (+1.33%) | 60,135,390 |
| 15 Dec 2023 | CNY | 4.53 | 4.6 | 4.5 | 4.5 | 4.5 | -0.01 (-0.22%) | 37,969,900 |
| 14 Dec 2023 | CNY | 4.59 | 4.6 | 4.47 | 4.51 | 4.51 | -0.05 (-1.10%) | 42,741,200 |
| 13 Dec 2023 | CNY | 4.67 | 4.7 | 4.54 | 4.56 | 4.56 | -0.17 (-3.59%) | 74,036,780 |
| 12 Dec 2023 | CNY | 4.35 | 4.73 | 4.33 | 4.73 | 4.73 | +0.43 (+10.00%) | 74,790,720 |
| 11 Dec 2023 | CNY | 4.33 | 4.33 | 4.2 | 4.3 | 4.3 | -0.08 (-1.83%) | 20,296,370 |
| 8 Dec 2023 | CNY | 4.49 | 4.49 | 4.32 | 4.38 | 4.38 | -0.11 (-2.45%) | 26,229,800 |
| 7 Dec 2023 | CNY | 4.4 | 4.5 | 4.38 | 4.49 | 4.49 | +0.06 (+1.35%) | 23,069,620 |
| 6 Dec 2023 | CNY | 4.39 | 4.46 | 4.33 | 4.43 | 4.43 | +0.01 (+0.23%) | 25,012,650 |
| 5 Dec 2023 | CNY | 4.4 | 4.43 | 4.35 | 4.42 | 4.42 | 0.0 (0.0%) | 14,398,110 |
| 4 Dec 2023 | CNY | 4.43 | 4.47 | 4.34 | 4.42 | 4.42 | -0.01 (-0.23%) | 24,712,460 |
| 1 Dec 2023 | CNY | 4.41 | 4.51 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 21,523,530 |
| 30 Nov 2023 | CNY | 4.43 | 4.44 | 4.38 | 4.4 | 4.4 | -0.01 (-0.23%) | 9,361,700 |
| 29 Nov 2023 | CNY | 4.49 | 4.51 | 4.39 | 4.41 | 4.41 | -0.09 (-2%) | 16,611,300 |
| 28 Nov 2023 | CNY | 4.52 | 4.55 | 4.48 | 4.5 | 4.5 | -0.04 (-0.88%) | 17,154,380 |
