| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 3.97 | 4.09 | 3.91 | 4.09 | 4.09 | +0.13 (+3.28%) | 8,062,780 |
| 23 Jan 2024 | CNY | 3.97 | 3.98 | 3.85 | 3.96 | 3.96 | +0.01 (+0.25%) | 9,327,721 |
| 22 Jan 2024 | CNY | 4.2 | 4.21 | 3.9 | 3.95 | 3.95 | -0.26 (-6.18%) | 10,431,665 |
| 19 Jan 2024 | CNY | 4.25 | 4.28 | 4.2 | 4.21 | 4.21 | -0.04 (-0.94%) | 4,614,967 |
| 18 Jan 2024 | CNY | 4.3 | 4.33 | 4.15 | 4.25 | 4.25 | -0.08 (-1.85%) | 8,257,480 |
| 17 Jan 2024 | CNY | 4.44 | 4.46 | 4.33 | 4.33 | 4.33 | -0.12 (-2.70%) | 5,163,850 |
| 16 Jan 2024 | CNY | 4.46 | 4.52 | 4.4 | 4.45 | 4.45 | -0.03 (-0.67%) | 5,855,600 |
| 15 Jan 2024 | CNY | 4.54 | 4.54 | 4.4 | 4.48 | 4.48 | -0.04 (-0.88%) | 7,377,650 |
| 12 Jan 2024 | CNY | 4.48 | 4.54 | 4.44 | 4.52 | 4.52 | +0.1 (+2.26%) | 7,492,500 |
| 11 Jan 2024 | CNY | 4.38 | 4.46 | 4.37 | 4.42 | 4.42 | +0.03 (+0.68%) | 4,435,936 |
| 10 Jan 2024 | CNY | 4.43 | 4.45 | 4.37 | 4.39 | 4.39 | -0.05 (-1.13%) | 3,825,290 |
| 9 Jan 2024 | CNY | 4.37 | 4.46 | 4.37 | 4.44 | 4.44 | +0.05 (+1.14%) | 4,695,800 |
| 8 Jan 2024 | CNY | 4.45 | 4.47 | 4.38 | 4.39 | 4.39 | -0.05 (-1.13%) | 4,205,152 |
| 5 Jan 2024 | CNY | 4.48 | 4.52 | 4.43 | 4.44 | 4.44 | -0.05 (-1.11%) | 5,190,500 |
| 4 Jan 2024 | CNY | 4.49 | 4.5 | 4.44 | 4.49 | 4.49 | +0.01 (+0.22%) | 4,419,129 |
| 3 Jan 2024 | CNY | 4.44 | 4.5 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 5,544,600 |
| 2 Jan 2024 | CNY | 4.4 | 4.48 | 4.4 | 4.44 | 4.44 | +0.01 (+0.23%) | 7,415,300 |
| 29 Dec 2023 | CNY | 4.49 | 4.49 | 4.37 | 4.43 | 4.43 | -0.04 (-0.89%) | 7,849,100 |
| 28 Dec 2023 | CNY | 4.36 | 4.49 | 4.31 | 4.47 | 4.47 | +0.13 (+3.00%) | 6,332,608 |
| 27 Dec 2023 | CNY | 4.3 | 4.38 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 4,420,000 |
| 26 Dec 2023 | CNY | 4.34 | 4.35 | 4.29 | 4.3 | 4.3 | -0.02 (-0.46%) | 4,556,971 |
| 25 Dec 2023 | CNY | 4.4 | 4.41 | 4.3 | 4.32 | 4.32 | -0.09 (-2.04%) | 6,578,500 |
| 22 Dec 2023 | CNY | 4.43 | 4.48 | 4.38 | 4.41 | 4.41 | -0.05 (-1.12%) | 3,908,000 |
| 21 Dec 2023 | CNY | 4.4 | 4.47 | 4.37 | 4.46 | 4.46 | +0.03 (+0.68%) | 4,469,800 |
| 20 Dec 2023 | CNY | 4.46 | 4.5 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 3,469,460 |
| 19 Dec 2023 | CNY | 4.52 | 4.53 | 4.42 | 4.46 | 4.46 | -0.05 (-1.11%) | 6,259,365 |
| 18 Dec 2023 | CNY | 4.55 | 4.59 | 4.49 | 4.51 | 4.51 | -0.05 (-1.10%) | 6,839,894 |
| 15 Dec 2023 | CNY | 4.56 | 4.59 | 4.54 | 4.56 | 4.56 | +0.01 (+0.22%) | 4,634,113 |
| 14 Dec 2023 | CNY | 4.52 | 4.58 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 6,130,600 |
| 13 Dec 2023 | CNY | 4.56 | 4.57 | 4.5 | 4.51 | 4.51 | -0.04 (-0.88%) | 4,006,945 |
