| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 4.61 | 4.79 | 4.6 | 4.78 | 4.78 | +0.17 (+3.69%) | 11,814,344 |
| 24 Jan 2024 | CNY | 4.51 | 4.62 | 4.4 | 4.61 | 4.61 | +0.15 (+3.36%) | 19,945,701 |
| 23 Jan 2024 | CNY | 4.41 | 4.52 | 4.39 | 4.46 | 4.46 | -0.02 (-0.45%) | 14,818,053 |
| 22 Jan 2024 | CNY | 4.8 | 4.81 | 4.42 | 4.48 | 4.48 | -0.33 (-6.86%) | 16,876,910 |
| 19 Jan 2024 | CNY | 4.91 | 4.92 | 4.81 | 4.81 | 4.81 | -0.09 (-1.84%) | 9,516,385 |
| 18 Jan 2024 | CNY | 4.99 | 5.01 | 4.78 | 4.9 | 4.9 | -0.11 (-2.20%) | 16,045,553 |
| 17 Jan 2024 | CNY | 5.11 | 5.14 | 5.01 | 5.01 | 5.01 | -0.11 (-2.15%) | 8,235,296 |
| 16 Jan 2024 | CNY | 5.1 | 5.15 | 5.04 | 5.12 | 5.12 | 0.0 (0.0%) | 10,228,022 |
| 15 Jan 2024 | CNY | 5.15 | 5.15 | 5.04 | 5.12 | 5.12 | -0.04 (-0.78%) | 12,064,683 |
| 12 Jan 2024 | CNY | 5.15 | 5.34 | 5.13 | 5.16 | 5.16 | +0.01 (+0.19%) | 13,573,574 |
| 11 Jan 2024 | CNY | 5.05 | 5.16 | 5.02 | 5.15 | 5.15 | +0.1 (+1.98%) | 8,118,654 |
| 10 Jan 2024 | CNY | 5.1 | 5.1 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 8,071,485 |
| 9 Jan 2024 | CNY | 5.06 | 5.14 | 5.03 | 5.07 | 5.07 | +0.03 (+0.60%) | 8,365,096 |
| 8 Jan 2024 | CNY | 5.15 | 5.18 | 5.04 | 5.04 | 5.04 | -0.11 (-2.14%) | 6,997,820 |
| 5 Jan 2024 | CNY | 5.22 | 5.27 | 5.14 | 5.15 | 5.15 | -0.1 (-1.90%) | 8,285,400 |
| 4 Jan 2024 | CNY | 5.25 | 5.27 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 6,398,840 |
| 3 Jan 2024 | CNY | 5.26 | 5.28 | 5.21 | 5.26 | 5.26 | 0.0 (0.0%) | 8,768,659 |
| 2 Jan 2024 | CNY | 5.23 | 5.29 | 5.23 | 5.26 | 5.26 | +0.04 (+0.77%) | 9,336,289 |
| 29 Dec 2023 | CNY | 5.18 | 5.24 | 5.16 | 5.22 | 5.22 | +0.03 (+0.58%) | 9,248,860 |
| 28 Dec 2023 | CNY | 5.04 | 5.2 | 5.01 | 5.19 | 5.19 | +0.15 (+2.98%) | 11,738,809 |
| 27 Dec 2023 | CNY | 4.97 | 5.06 | 4.96 | 5.04 | 5.04 | +0.05 (+1.00%) | 6,535,640 |
| 26 Dec 2023 | CNY | 5.07 | 5.07 | 4.96 | 4.99 | 4.99 | -0.07 (-1.38%) | 7,813,446 |
| 25 Dec 2023 | CNY | 5.07 | 5.1 | 5.03 | 5.06 | 5.06 | -0.04 (-0.78%) | 5,879,395 |
| 22 Dec 2023 | CNY | 5.13 | 5.15 | 5.07 | 5.1 | 5.1 | -0.03 (-0.58%) | 9,159,221 |
| 21 Dec 2023 | CNY | 5.09 | 5.15 | 4.98 | 5.13 | 5.13 | +0.03 (+0.59%) | 12,591,861 |
| 20 Dec 2023 | CNY | 5.12 | 5.18 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 7,373,740 |
| 19 Dec 2023 | CNY | 5.13 | 5.13 | 5.08 | 5.1 | 5.1 | -0.01 (-0.20%) | 6,490,804 |
| 18 Dec 2023 | CNY | 5.18 | 5.19 | 5.1 | 5.11 | 5.11 | -0.08 (-1.54%) | 8,446,833 |
| 15 Dec 2023 | CNY | 5.19 | 5.23 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 7,765,320 |
| 14 Dec 2023 | CNY | 5.22 | 5.25 | 5.19 | 5.19 | 5.19 | -0.02 (-0.38%) | 6,241,803 |
