| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 3.17 | 3.28 | 3.16 | 3.27 | 3.27 | +0.09 (+2.83%) | 17,842,000 |
| 24 Jan 2024 | CNY | 3.12 | 3.22 | 3.05 | 3.18 | 3.18 | +0.07 (+2.25%) | 20,446,200 |
| 23 Jan 2024 | CNY | 3.06 | 3.13 | 3.02 | 3.11 | 3.11 | +0.02 (+0.65%) | 21,762,965 |
| 22 Jan 2024 | CNY | 3.31 | 3.32 | 3.07 | 3.09 | 3.09 | -0.22 (-6.65%) | 23,490,747 |
| 19 Jan 2024 | CNY | 3.33 | 3.37 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 14,211,208 |
| 18 Jan 2024 | CNY | 3.38 | 3.38 | 3.22 | 3.33 | 3.33 | -0.05 (-1.48%) | 23,165,475 |
| 17 Jan 2024 | CNY | 3.46 | 3.49 | 3.38 | 3.38 | 3.38 | -0.08 (-2.31%) | 9,085,226 |
| 16 Jan 2024 | CNY | 3.48 | 3.51 | 3.41 | 3.46 | 3.46 | -0.02 (-0.57%) | 11,242,800 |
| 15 Jan 2024 | CNY | 3.48 | 3.5 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 8,700,800 |
| 12 Jan 2024 | CNY | 3.5 | 3.55 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 11,110,800 |
| 11 Jan 2024 | CNY | 3.46 | 3.52 | 3.44 | 3.51 | 3.51 | +0.06 (+1.74%) | 10,770,300 |
| 10 Jan 2024 | CNY | 3.47 | 3.48 | 3.42 | 3.45 | 3.45 | -0.02 (-0.58%) | 8,838,300 |
| 9 Jan 2024 | CNY | 3.45 | 3.51 | 3.44 | 3.47 | 3.47 | 0.0 (0.0%) | 10,110,900 |
| 8 Jan 2024 | CNY | 3.54 | 3.54 | 3.45 | 3.47 | 3.47 | -0.07 (-1.98%) | 10,836,675 |
| 5 Jan 2024 | CNY | 3.58 | 3.6 | 3.51 | 3.54 | 3.54 | -0.03 (-0.84%) | 9,820,700 |
| 4 Jan 2024 | CNY | 3.57 | 3.58 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 9,626,351 |
| 3 Jan 2024 | CNY | 3.62 | 3.62 | 3.54 | 3.57 | 3.57 | -0.02 (-0.56%) | 14,725,500 |
| 2 Jan 2024 | CNY | 3.52 | 3.61 | 3.5 | 3.59 | 3.59 | +0.08 (+2.28%) | 14,999,508 |
| 29 Dec 2023 | CNY | 3.46 | 3.52 | 3.44 | 3.51 | 3.51 | +0.04 (+1.15%) | 10,048,921 |
| 28 Dec 2023 | CNY | 3.43 | 3.48 | 3.38 | 3.47 | 3.47 | +0.04 (+1.17%) | 12,109,509 |
| 27 Dec 2023 | CNY | 3.38 | 3.44 | 3.35 | 3.43 | 3.43 | +0.05 (+1.48%) | 9,481,500 |
| 26 Dec 2023 | CNY | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 7,779,600 |
| 25 Dec 2023 | CNY | 3.44 | 3.46 | 3.38 | 3.43 | 3.43 | -0.02 (-0.58%) | 10,974,600 |
| 22 Dec 2023 | CNY | 3.52 | 3.55 | 3.43 | 3.45 | 3.45 | -0.07 (-1.99%) | 15,295,125 |
| 21 Dec 2023 | CNY | 3.45 | 3.53 | 3.41 | 3.52 | 3.52 | +0.06 (+1.73%) | 15,523,080 |
| 20 Dec 2023 | CNY | 3.5 | 3.51 | 3.46 | 3.46 | 3.46 | -0.04 (-1.14%) | 8,446,600 |
| 19 Dec 2023 | CNY | 3.53 | 3.53 | 3.46 | 3.5 | 3.5 | -0.01 (-0.28%) | 12,181,300 |
| 18 Dec 2023 | CNY | 3.57 | 3.59 | 3.5 | 3.51 | 3.51 | -0.07 (-1.96%) | 11,444,500 |
| 15 Dec 2023 | CNY | 3.59 | 3.6 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 9,162,600 |
| 14 Dec 2023 | CNY | 3.58 | 3.62 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 10,177,500 |
