| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 4.94 | 4.95 | 4.89 | 4.9 | 4.9 | -0.04 (-0.81%) | 13,900,752 |
| 29 Dec 2023 | CNY | 4.85 | 4.95 | 4.78 | 4.94 | 4.94 | +0.11 (+2.28%) | 19,243,928 |
| 28 Dec 2023 | CNY | 4.79 | 4.85 | 4.7 | 4.83 | 4.83 | +0.13 (+2.77%) | 21,696,515 |
| 27 Dec 2023 | CNY | 4.7 | 4.75 | 4.66 | 4.7 | 4.7 | +0.01 (+0.21%) | 9,438,000 |
| 26 Dec 2023 | CNY | 4.8 | 4.8 | 4.68 | 4.69 | 4.69 | -0.08 (-1.68%) | 9,262,900 |
| 25 Dec 2023 | CNY | 4.7 | 4.79 | 4.68 | 4.77 | 4.77 | +0.06 (+1.27%) | 10,965,544 |
| 22 Dec 2023 | CNY | 4.76 | 4.79 | 4.7 | 4.71 | 4.71 | -0.06 (-1.26%) | 11,720,400 |
| 21 Dec 2023 | CNY | 4.72 | 4.81 | 4.6 | 4.77 | 4.77 | +0.03 (+0.63%) | 12,885,321 |
| 20 Dec 2023 | CNY | 4.85 | 4.86 | 4.74 | 4.74 | 4.74 | -0.1 (-2.07%) | 12,808,600 |
| 19 Dec 2023 | CNY | 4.89 | 4.89 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 15,520,767 |
| 18 Dec 2023 | CNY | 4.95 | 4.98 | 4.85 | 4.9 | 4.9 | -0.04 (-0.81%) | 14,043,424 |
| 15 Dec 2023 | CNY | 4.94 | 4.98 | 4.91 | 4.94 | 4.94 | 0.0 (0.0%) | 11,924,276 |
| 14 Dec 2023 | CNY | 4.98 | 5.02 | 4.93 | 4.94 | 4.94 | -0.03 (-0.60%) | 10,696,841 |
| 13 Dec 2023 | CNY | 5.01 | 5.06 | 4.91 | 4.97 | 4.97 | -0.02 (-0.40%) | 14,150,900 |
| 12 Dec 2023 | CNY | 4.95 | 5.05 | 4.93 | 4.99 | 4.99 | +0.02 (+0.40%) | 15,558,941 |
| 11 Dec 2023 | CNY | 4.81 | 4.99 | 4.8 | 4.97 | 4.97 | +0.11 (+2.26%) | 20,958,876 |
| 8 Dec 2023 | CNY | 5.05 | 5.07 | 4.86 | 4.86 | 4.86 | -0.21 (-4.14%) | 29,874,895 |
| 7 Dec 2023 | CNY | 5.2 | 5.26 | 5.01 | 5.07 | 5.07 | +0.02 (+0.40%) | 32,783,485 |
| 6 Dec 2023 | CNY | 5.08 | 5.15 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 17,919,700 |
| 5 Dec 2023 | CNY | 5.13 | 5.15 | 5.03 | 5.04 | 5.04 | -0.05 (-0.98%) | 20,008,520 |
| 4 Dec 2023 | CNY | 5.27 | 5.29 | 4.97 | 5.09 | 5.09 | -0.2 (-3.78%) | 30,715,404 |
| 1 Dec 2023 | CNY | 5.33 | 5.34 | 5.21 | 5.29 | 5.29 | -0.03 (-0.56%) | 15,879,899 |
| 30 Nov 2023 | CNY | 5.41 | 5.42 | 5.27 | 5.32 | 5.32 | -0.1 (-1.85%) | 16,568,672 |
| 29 Nov 2023 | CNY | 5.48 | 5.5 | 5.4 | 5.42 | 5.42 | -0.05 (-0.91%) | 17,323,499 |
| 28 Nov 2023 | CNY | 5.4 | 5.48 | 5.35 | 5.47 | 5.47 | +0.06 (+1.11%) | 20,645,832 |
| 27 Nov 2023 | CNY | 5.33 | 5.43 | 5.29 | 5.41 | 5.41 | +0.12 (+2.27%) | 24,662,903 |
| 24 Nov 2023 | CNY | 5.44 | 5.44 | 5.26 | 5.29 | 5.29 | -0.14 (-2.58%) | 17,835,453 |
| 23 Nov 2023 | CNY | 5.29 | 5.44 | 5.29 | 5.43 | 5.43 | +0.14 (+2.65%) | 19,412,028 |
| 22 Nov 2023 | CNY | 5.39 | 5.39 | 5.29 | 5.29 | 5.29 | -0.08 (-1.49%) | 16,817,500 |
| 21 Nov 2023 | CNY | 5.43 | 5.46 | 5.36 | 5.37 | 5.37 | -0.07 (-1.29%) | 18,725,014 |
