| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2024 | CNY | 4.91 | 4.98 | 4.89 | 4.95 | 4.95 | -0.01 (-0.20%) | 6,064,500 |
| 12 Jan 2024 | CNY | 5.04 | 5.09 | 4.96 | 4.96 | 4.96 | -0.08 (-1.59%) | 5,724,503 |
| 11 Jan 2024 | CNY | 4.91 | 5.07 | 4.9 | 5.04 | 5.04 | +0.15 (+3.07%) | 8,238,964 |
| 10 Jan 2024 | CNY | 4.95 | 4.98 | 4.83 | 4.89 | 4.89 | -0.06 (-1.21%) | 6,235,100 |
| 9 Jan 2024 | CNY | 4.99 | 5.04 | 4.93 | 4.95 | 4.95 | -0.04 (-0.80%) | 7,722,600 |
| 8 Jan 2024 | CNY | 5.12 | 5.12 | 4.99 | 4.99 | 4.99 | -0.12 (-2.35%) | 7,487,950 |
| 5 Jan 2024 | CNY | 5.23 | 5.23 | 5.08 | 5.11 | 5.11 | -0.08 (-1.54%) | 8,176,800 |
| 4 Jan 2024 | CNY | 5.23 | 5.24 | 5.17 | 5.19 | 5.19 | -0.04 (-0.76%) | 5,605,994 |
| 3 Jan 2024 | CNY | 5.21 | 5.26 | 5.16 | 5.23 | 5.23 | 0.0 (0.0%) | 8,447,640 |
| 2 Jan 2024 | CNY | 5.25 | 5.29 | 5.2 | 5.23 | 5.23 | -0.01 (-0.19%) | 7,745,148 |
| 29 Dec 2023 | CNY | 5.14 | 5.25 | 5.14 | 5.24 | 5.24 | +0.11 (+2.14%) | 7,439,300 |
| 28 Dec 2023 | CNY | 5.05 | 5.17 | 5.02 | 5.13 | 5.13 | +0.08 (+1.58%) | 8,249,551 |
| 27 Dec 2023 | CNY | 4.98 | 5.07 | 4.98 | 5.05 | 5.05 | +0.05 (+1%) | 5,469,951 |
| 26 Dec 2023 | CNY | 5.12 | 5.14 | 4.98 | 5 | 5 | -0.1 (-1.96%) | 7,483,251 |
| 25 Dec 2023 | CNY | 5.13 | 5.18 | 5.09 | 5.1 | 5.1 | 0.0 (0.0%) | 6,467,862 |
| 22 Dec 2023 | CNY | 5.25 | 5.27 | 5.09 | 5.1 | 5.1 | -0.14 (-2.67%) | 8,891,400 |
| 21 Dec 2023 | CNY | 5.2 | 5.28 | 5.11 | 5.24 | 5.24 | +0.04 (+0.77%) | 10,274,695 |
| 20 Dec 2023 | CNY | 5.3 | 5.34 | 5.2 | 5.2 | 5.2 | -0.1 (-1.89%) | 8,048,816 |
| 19 Dec 2023 | CNY | 5.28 | 5.34 | 5.26 | 5.3 | 5.3 | +0.01 (+0.19%) | 7,704,615 |
| 18 Dec 2023 | CNY | 5.41 | 5.41 | 5.27 | 5.29 | 5.29 | -0.14 (-2.58%) | 13,030,975 |
| 15 Dec 2023 | CNY | 5.5 | 5.53 | 5.42 | 5.43 | 5.43 | -0.07 (-1.27%) | 8,291,780 |
| 14 Dec 2023 | CNY | 5.54 | 5.61 | 5.5 | 5.5 | 5.5 | -0.03 (-0.54%) | 8,264,000 |
| 13 Dec 2023 | CNY | 5.58 | 5.6 | 5.51 | 5.53 | 5.53 | -0.05 (-0.90%) | 9,542,350 |
| 12 Dec 2023 | CNY | 5.55 | 5.6 | 5.48 | 5.58 | 5.58 | 0.0 (0.0%) | 10,809,913 |
| 11 Dec 2023 | CNY | 5.55 | 5.58 | 5.35 | 5.58 | 5.58 | +0.03 (+0.54%) | 12,157,579 |
| 8 Dec 2023 | CNY | 5.54 | 5.62 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 12,259,315 |
| 7 Dec 2023 | CNY | 5.45 | 5.56 | 5.43 | 5.53 | 5.53 | +0.08 (+1.47%) | 13,348,200 |
| 6 Dec 2023 | CNY | 5.49 | 5.52 | 5.4 | 5.45 | 5.45 | -0.04 (-0.73%) | 14,443,100 |
| 5 Dec 2023 | CNY | 5.66 | 5.66 | 5.48 | 5.49 | 5.49 | -0.17 (-3.00%) | 14,486,409 |
| 4 Dec 2023 | CNY | 5.66 | 5.72 | 5.65 | 5.66 | 5.66 | 0.0 (0.0%) | 9,837,981 |
