| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 4.52 | 4.61 | 4.43 | 4.6 | 4.6 | +0.09 (+2.00%) | 16,720,010 |
| 23 Jan 2024 | CNY | 4.43 | 4.52 | 4.36 | 4.51 | 4.51 | +0.07 (+1.58%) | 12,308,579 |
| 22 Jan 2024 | CNY | 4.62 | 4.63 | 4.38 | 4.44 | 4.44 | -0.19 (-4.10%) | 15,333,627 |
| 19 Jan 2024 | CNY | 4.63 | 4.68 | 4.6 | 4.63 | 4.63 | -0.02 (-0.43%) | 10,004,397 |
| 18 Jan 2024 | CNY | 4.71 | 4.71 | 4.52 | 4.65 | 4.65 | -0.07 (-1.48%) | 21,302,867 |
| 17 Jan 2024 | CNY | 4.78 | 4.81 | 4.71 | 4.72 | 4.72 | -0.09 (-1.87%) | 12,034,618 |
| 16 Jan 2024 | CNY | 4.89 | 4.9 | 4.76 | 4.81 | 4.81 | -0.07 (-1.43%) | 19,343,530 |
| 15 Jan 2024 | CNY | 4.88 | 4.9 | 4.84 | 4.88 | 4.88 | 0.0 (0.0%) | 9,359,096 |
| 12 Jan 2024 | CNY | 4.9 | 4.93 | 4.87 | 4.88 | 4.88 | -0.03 (-0.61%) | 10,372,800 |
| 11 Jan 2024 | CNY | 4.88 | 4.93 | 4.87 | 4.91 | 4.91 | +0.02 (+0.41%) | 9,650,112 |
| 10 Jan 2024 | CNY | 4.89 | 4.93 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 12,967,005 |
| 9 Jan 2024 | CNY | 4.9 | 4.95 | 4.86 | 4.89 | 4.89 | 0.0 (0.0%) | 11,579,755 |
| 8 Jan 2024 | CNY | 4.96 | 4.97 | 4.89 | 4.89 | 4.89 | -0.08 (-1.61%) | 12,716,800 |
| 5 Jan 2024 | CNY | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | -0.06 (-1.19%) | 13,514,809 |
| 4 Jan 2024 | CNY | 5.05 | 5.05 | 5 | 5.03 | 5.03 | -0.02 (-0.40%) | 14,318,874 |
| 3 Jan 2024 | CNY | 5 | 5.08 | 4.97 | 5.05 | 5.05 | +0.05 (+1%) | 16,827,414 |
| 2 Jan 2024 | CNY | 4.97 | 5.05 | 4.96 | 5 | 5 | +0.03 (+0.60%) | 17,363,110 |
| 29 Dec 2023 | CNY | 4.95 | 4.99 | 4.94 | 4.97 | 4.97 | +0.01 (+0.20%) | 14,297,576 |
| 28 Dec 2023 | CNY | 4.92 | 4.98 | 4.88 | 4.96 | 4.96 | +0.05 (+1.02%) | 15,573,619 |
| 27 Dec 2023 | CNY | 4.89 | 4.92 | 4.83 | 4.91 | 4.91 | +0.04 (+0.82%) | 10,725,501 |
| 26 Dec 2023 | CNY | 4.88 | 4.93 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 10,478,300 |
| 25 Dec 2023 | CNY | 4.88 | 4.91 | 4.86 | 4.89 | 4.89 | -0.01 (-0.20%) | 10,280,400 |
| 22 Dec 2023 | CNY | 4.98 | 4.98 | 4.87 | 4.9 | 4.9 | -0.06 (-1.21%) | 17,178,800 |
| 21 Dec 2023 | CNY | 4.96 | 4.98 | 4.83 | 4.96 | 4.96 | -0.01 (-0.20%) | 22,843,457 |
| 20 Dec 2023 | CNY | 5.03 | 5.06 | 4.96 | 4.97 | 4.97 | -0.04 (-0.80%) | 16,277,750 |
| 19 Dec 2023 | CNY | 5.06 | 5.07 | 4.96 | 5.01 | 5.01 | -0.05 (-0.99%) | 20,490,900 |
| 18 Dec 2023 | CNY | 5.12 | 5.16 | 5.05 | 5.06 | 5.06 | -0.09 (-1.75%) | 17,304,402 |
| 15 Dec 2023 | CNY | 5.23 | 5.27 | 5.12 | 5.15 | 5.15 | -0.08 (-1.53%) | 20,869,600 |
| 14 Dec 2023 | CNY | 5.27 | 5.3 | 5.22 | 5.23 | 5.23 | -0.03 (-0.57%) | 22,287,200 |
| 13 Dec 2023 | CNY | 5.15 | 5.44 | 5.12 | 5.26 | 5.26 | +0.11 (+2.14%) | 46,165,343 |
