| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 4.28 | 4.29 | 4.22 | 4.24 | 4.24 | -0.04 (-0.93%) | 15,897,500 |
| 4 Jan 2024 | CNY | 4.25 | 4.29 | 4.25 | 4.28 | 4.28 | +0.01 (+0.23%) | 10,099,100 |
| 3 Jan 2024 | CNY | 4.26 | 4.29 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 9,707,520 |
| 2 Jan 2024 | CNY | 4.2 | 4.29 | 4.19 | 4.26 | 4.26 | +0.06 (+1.43%) | 19,192,317 |
| 29 Dec 2023 | CNY | 4.2 | 4.22 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 9,835,700 |
| 28 Dec 2023 | CNY | 4.16 | 4.22 | 4.12 | 4.2 | 4.2 | +0.04 (+0.96%) | 13,021,200 |
| 27 Dec 2023 | CNY | 4.14 | 4.18 | 4.12 | 4.16 | 4.16 | 0.0 (0.0%) | 10,821,800 |
| 26 Dec 2023 | CNY | 4.16 | 4.2 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 11,816,100 |
| 25 Dec 2023 | CNY | 4.25 | 4.25 | 4.17 | 4.18 | 4.18 | -0.09 (-2.11%) | 16,627,600 |
| 22 Dec 2023 | CNY | 4.22 | 4.33 | 4.22 | 4.27 | 4.27 | +0.04 (+0.95%) | 25,622,117 |
| 21 Dec 2023 | CNY | 4.2 | 4.24 | 4.15 | 4.23 | 4.23 | +0.02 (+0.48%) | 18,338,400 |
| 20 Dec 2023 | CNY | 4.26 | 4.34 | 4.21 | 4.21 | 4.21 | -0.06 (-1.41%) | 21,622,100 |
| 19 Dec 2023 | CNY | 4.29 | 4.33 | 4.22 | 4.27 | 4.27 | -0.07 (-1.61%) | 31,582,187 |
| 18 Dec 2023 | CNY | 4.29 | 4.42 | 4.25 | 4.34 | 4.34 | +0.07 (+1.64%) | 38,206,000 |
| 15 Dec 2023 | CNY | 4.3 | 4.33 | 4.27 | 4.27 | 4.27 | -0.02 (-0.47%) | 13,781,900 |
| 14 Dec 2023 | CNY | 4.33 | 4.35 | 4.28 | 4.29 | 4.29 | -0.03 (-0.69%) | 21,670,600 |
| 13 Dec 2023 | CNY | 4.29 | 4.44 | 4.27 | 4.32 | 4.32 | +0.02 (+0.47%) | 33,347,077 |
| 12 Dec 2023 | CNY | 4.27 | 4.3 | 4.25 | 4.3 | 4.3 | +0.04 (+0.94%) | 10,979,400 |
| 11 Dec 2023 | CNY | 4.19 | 4.27 | 4.15 | 4.26 | 4.26 | +0.05 (+1.19%) | 17,089,588 |
| 8 Dec 2023 | CNY | 4.26 | 4.29 | 4.19 | 4.21 | 4.21 | -0.07 (-1.64%) | 15,532,380 |
| 7 Dec 2023 | CNY | 4.27 | 4.3 | 4.25 | 4.28 | 4.28 | 0.0 (0.0%) | 10,678,700 |
| 6 Dec 2023 | CNY | 4.25 | 4.29 | 4.22 | 4.28 | 4.28 | +0.03 (+0.71%) | 12,822,700 |
| 5 Dec 2023 | CNY | 4.34 | 4.34 | 4.25 | 4.25 | 4.25 | -0.1 (-2.30%) | 20,306,900 |
| 4 Dec 2023 | CNY | 4.3 | 4.36 | 4.29 | 4.35 | 4.35 | +0.06 (+1.40%) | 26,837,136 |
| 1 Dec 2023 | CNY | 4.24 | 4.3 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 15,438,049 |
| 30 Nov 2023 | CNY | 4.22 | 4.28 | 4.22 | 4.25 | 4.25 | +0.01 (+0.24%) | 12,221,900 |
| 29 Nov 2023 | CNY | 4.26 | 4.27 | 4.23 | 4.24 | 4.24 | -0.02 (-0.47%) | 8,361,221 |
| 28 Nov 2023 | CNY | 4.24 | 4.26 | 4.21 | 4.26 | 4.26 | +0.02 (+0.47%) | 7,767,600 |
| 27 Nov 2023 | CNY | 4.21 | 4.25 | 4.21 | 4.24 | 4.24 | +0.01 (+0.24%) | 8,361,600 |
| 24 Nov 2023 | CNY | 4.24 | 4.25 | 4.21 | 4.23 | 4.23 | -0.01 (-0.24%) | 9,112,361 |
