| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 4.15 | 4.28 | 4.11 | 4.27 | 4.27 | +0.14 (+3.39%) | 28,127,824 |
| 23 Jan 2024 | CNY | 4.03 | 4.15 | 4.03 | 4.13 | 4.13 | +0.04 (+0.98%) | 24,831,960 |
| 22 Jan 2024 | CNY | 4.28 | 4.29 | 4.05 | 4.09 | 4.09 | -0.2 (-4.66%) | 25,132,092 |
| 19 Jan 2024 | CNY | 4.3 | 4.37 | 4.27 | 4.29 | 4.29 | 0.0 (0.0%) | 18,841,732 |
| 18 Jan 2024 | CNY | 4.35 | 4.36 | 4.18 | 4.29 | 4.29 | -0.08 (-1.83%) | 26,633,050 |
| 17 Jan 2024 | CNY | 4.48 | 4.5 | 4.36 | 4.37 | 4.37 | -0.13 (-2.89%) | 16,766,441 |
| 16 Jan 2024 | CNY | 4.6 | 4.6 | 4.45 | 4.5 | 4.5 | -0.06 (-1.32%) | 19,501,850 |
| 15 Jan 2024 | CNY | 4.55 | 4.6 | 4.52 | 4.56 | 4.56 | -0.01 (-0.22%) | 18,688,228 |
| 12 Jan 2024 | CNY | 4.59 | 4.64 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 28,169,959 |
| 11 Jan 2024 | CNY | 4.51 | 4.58 | 4.49 | 4.57 | 4.57 | +0.06 (+1.33%) | 17,411,486 |
| 10 Jan 2024 | CNY | 4.52 | 4.56 | 4.47 | 4.51 | 4.51 | -0.03 (-0.66%) | 17,007,840 |
| 9 Jan 2024 | CNY | 4.49 | 4.57 | 4.42 | 4.54 | 4.54 | +0.04 (+0.89%) | 24,268,785 |
| 8 Jan 2024 | CNY | 4.57 | 4.6 | 4.5 | 4.5 | 4.5 | -0.09 (-1.96%) | 26,206,468 |
| 5 Jan 2024 | CNY | 4.88 | 4.88 | 4.51 | 4.59 | 4.59 | -0.32 (-6.52%) | 80,134,842 |
| 4 Jan 2024 | CNY | 5.01 | 5.02 | 4.9 | 4.91 | 4.91 | -0.12 (-2.39%) | 10,732,100 |
| 3 Jan 2024 | CNY | 4.94 | 5.03 | 4.92 | 5.03 | 5.03 | +0.09 (+1.82%) | 10,953,603 |
| 2 Jan 2024 | CNY | 4.92 | 4.97 | 4.89 | 4.94 | 4.94 | +0.03 (+0.61%) | 8,809,299 |
| 29 Dec 2023 | CNY | 4.89 | 4.93 | 4.86 | 4.91 | 4.91 | +0.03 (+0.61%) | 8,250,660 |
| 28 Dec 2023 | CNY | 4.73 | 4.88 | 4.72 | 4.88 | 4.88 | +0.12 (+2.52%) | 12,065,154 |
| 27 Dec 2023 | CNY | 4.77 | 4.79 | 4.7 | 4.76 | 4.76 | +0.01 (+0.21%) | 5,427,506 |
| 26 Dec 2023 | CNY | 4.8 | 4.82 | 4.75 | 4.75 | 4.75 | -0.05 (-1.04%) | 4,614,300 |
| 25 Dec 2023 | CNY | 4.85 | 4.85 | 4.77 | 4.8 | 4.8 | -0.05 (-1.03%) | 6,118,030 |
| 22 Dec 2023 | CNY | 4.84 | 4.88 | 4.77 | 4.85 | 4.85 | 0.0 (0.0%) | 8,363,030 |
| 21 Dec 2023 | CNY | 4.83 | 4.86 | 4.74 | 4.85 | 4.85 | +0.04 (+0.83%) | 7,734,500 |
| 20 Dec 2023 | CNY | 4.89 | 4.92 | 4.81 | 4.81 | 4.81 | -0.05 (-1.03%) | 6,012,110 |
| 19 Dec 2023 | CNY | 4.91 | 4.92 | 4.83 | 4.86 | 4.86 | -0.05 (-1.02%) | 6,779,885 |
| 18 Dec 2023 | CNY | 4.98 | 4.99 | 4.9 | 4.91 | 4.91 | -0.08 (-1.60%) | 7,060,305 |
| 15 Dec 2023 | CNY | 5.02 | 5.04 | 4.97 | 4.99 | 4.99 | -0.03 (-0.60%) | 5,900,500 |
| 14 Dec 2023 | CNY | 5 | 5.05 | 5 | 5.02 | 5.02 | +0.03 (+0.60%) | 8,124,800 |
| 13 Dec 2023 | CNY | 5.04 | 5.05 | 4.99 | 4.99 | 4.99 | -0.05 (-0.99%) | 5,496,307 |
