| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 4.34 | 4.36 | 4.07 | 4.08 | 4.08 | -0.28 (-6.42%) | 31,076,700 |
| 26 Jan 2024 | CNY | 4.41 | 4.54 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 36,247,400 |
| 25 Jan 2024 | CNY | 4.41 | 4.47 | 4.31 | 4.42 | 4.42 | -0.01 (-0.23%) | 34,354,379 |
| 24 Jan 2024 | CNY | 4.32 | 4.59 | 4.32 | 4.43 | 4.43 | +0.08 (+1.84%) | 50,842,605 |
| 23 Jan 2024 | CNY | 4.21 | 4.39 | 4.01 | 4.35 | 4.35 | -0.06 (-1.36%) | 60,982,520 |
| 22 Jan 2024 | CNY | 4.85 | 4.85 | 4.27 | 4.41 | 4.41 | -0.08 (-1.78%) | 98,168,138 |
| 19 Jan 2024 | CNY | 4.19 | 4.49 | 4.17 | 4.49 | 4.49 | +0.41 (+10.05%) | 13,088,502 |
| 18 Jan 2024 | CNY | 4.1 | 4.12 | 3.95 | 4.08 | 4.08 | -0.05 (-1.21%) | 16,330,300 |
| 17 Jan 2024 | CNY | 4.23 | 4.28 | 4.12 | 4.13 | 4.13 | -0.11 (-2.59%) | 9,476,700 |
| 16 Jan 2024 | CNY | 4.3 | 4.33 | 4.19 | 4.24 | 4.24 | -0.07 (-1.62%) | 12,265,420 |
| 15 Jan 2024 | CNY | 4.31 | 4.37 | 4.29 | 4.31 | 4.31 | 0.0 (0.0%) | 10,651,040 |
| 12 Jan 2024 | CNY | 4.51 | 4.51 | 4.31 | 4.31 | 4.31 | -0.18 (-4.01%) | 18,157,400 |
| 11 Jan 2024 | CNY | 4.51 | 4.55 | 4.46 | 4.49 | 4.49 | -0.02 (-0.44%) | 15,313,900 |
| 10 Jan 2024 | CNY | 4.55 | 4.6 | 4.48 | 4.51 | 4.51 | -0.07 (-1.53%) | 12,571,700 |
| 9 Jan 2024 | CNY | 4.55 | 4.64 | 4.5 | 4.58 | 4.58 | +0.06 (+1.33%) | 13,876,200 |
| 8 Jan 2024 | CNY | 4.5 | 4.57 | 4.47 | 4.52 | 4.52 | -0.01 (-0.22%) | 9,816,101 |
| 5 Jan 2024 | CNY | 4.61 | 4.61 | 4.48 | 4.53 | 4.53 | -0.06 (-1.31%) | 10,906,501 |
| 4 Jan 2024 | CNY | 4.57 | 4.61 | 4.56 | 4.59 | 4.59 | 0.0 (0.0%) | 9,378,300 |
| 3 Jan 2024 | CNY | 4.58 | 4.62 | 4.52 | 4.59 | 4.59 | +0.02 (+0.44%) | 14,050,900 |
| 2 Jan 2024 | CNY | 4.6 | 4.63 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 11,643,900 |
| 29 Dec 2023 | CNY | 4.4 | 4.6 | 4.39 | 4.58 | 4.58 | +0.19 (+4.33%) | 22,624,825 |
| 28 Dec 2023 | CNY | 4.25 | 4.4 | 4.22 | 4.39 | 4.39 | +0.13 (+3.05%) | 13,018,300 |
| 27 Dec 2023 | CNY | 4.23 | 4.29 | 4.23 | 4.26 | 4.26 | +0.05 (+1.19%) | 6,869,302 |
| 26 Dec 2023 | CNY | 4.35 | 4.37 | 4.2 | 4.21 | 4.21 | -0.15 (-3.44%) | 11,045,800 |
| 25 Dec 2023 | CNY | 4.39 | 4.42 | 4.3 | 4.36 | 4.36 | -0.01 (-0.23%) | 10,911,900 |
| 22 Dec 2023 | CNY | 4.52 | 4.54 | 4.35 | 4.37 | 4.37 | -0.16 (-3.53%) | 22,922,460 |
| 21 Dec 2023 | CNY | 4.33 | 4.54 | 4.33 | 4.53 | 4.53 | +0.08 (+1.80%) | 26,066,700 |
| 20 Dec 2023 | CNY | 4.57 | 4.59 | 4.43 | 4.45 | 4.45 | -0.18 (-3.89%) | 31,410,976 |
| 19 Dec 2023 | CNY | 4.74 | 4.74 | 4.58 | 4.63 | 4.63 | -0.09 (-1.91%) | 29,150,680 |
| 18 Dec 2023 | CNY | 4.78 | 4.85 | 4.63 | 4.72 | 4.72 | -0.05 (-1.05%) | 45,137,860 |
