| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 4.76 | 4.93 | 4.7 | 4.87 | 4.87 | +0.11 (+2.31%) | 19,983,737 |
| 25 Jan 2024 | CNY | 4.6 | 4.79 | 4.56 | 4.76 | 4.76 | +0.15 (+3.25%) | 15,678,377 |
| 24 Jan 2024 | CNY | 4.61 | 4.62 | 4.41 | 4.61 | 4.61 | +0.02 (+0.44%) | 17,465,890 |
| 23 Jan 2024 | CNY | 4.6 | 4.65 | 4.5 | 4.59 | 4.59 | 0.0 (0.0%) | 14,471,348 |
| 22 Jan 2024 | CNY | 4.92 | 4.92 | 4.57 | 4.59 | 4.59 | -0.33 (-6.71%) | 19,621,517 |
| 19 Jan 2024 | CNY | 5 | 5.01 | 4.88 | 4.92 | 4.92 | -0.02 (-0.40%) | 12,389,580 |
| 18 Jan 2024 | CNY | 4.92 | 4.98 | 4.7 | 4.94 | 4.94 | -0.02 (-0.40%) | 26,886,877 |
| 17 Jan 2024 | CNY | 5.09 | 5.1 | 4.96 | 4.96 | 4.96 | -0.12 (-2.36%) | 11,521,430 |
| 16 Jan 2024 | CNY | 5.11 | 5.16 | 5.02 | 5.08 | 5.08 | -0.02 (-0.39%) | 11,580,805 |
| 15 Jan 2024 | CNY | 5.19 | 5.25 | 5.09 | 5.1 | 5.1 | -0.09 (-1.73%) | 11,083,884 |
| 12 Jan 2024 | CNY | 5.2 | 5.35 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 15,713,883 |
| 11 Jan 2024 | CNY | 5.01 | 5.26 | 5.01 | 5.21 | 5.21 | +0.19 (+3.78%) | 19,857,321 |
| 10 Jan 2024 | CNY | 5.1 | 5.11 | 4.99 | 5.02 | 5.02 | -0.08 (-1.57%) | 16,586,378 |
| 9 Jan 2024 | CNY | 5.11 | 5.18 | 5.05 | 5.1 | 5.1 | +0.01 (+0.20%) | 15,595,072 |
| 8 Jan 2024 | CNY | 5.25 | 5.27 | 5.09 | 5.09 | 5.09 | -0.18 (-3.42%) | 14,961,534 |
| 5 Jan 2024 | CNY | 5.48 | 5.48 | 5.25 | 5.27 | 5.27 | -0.2 (-3.66%) | 18,606,700 |
| 4 Jan 2024 | CNY | 5.54 | 5.54 | 5.45 | 5.47 | 5.47 | -0.07 (-1.26%) | 12,092,423 |
| 3 Jan 2024 | CNY | 5.6 | 5.7 | 5.5 | 5.54 | 5.54 | -0.08 (-1.42%) | 11,240,930 |
| 2 Jan 2024 | CNY | 5.65 | 5.68 | 5.57 | 5.62 | 5.62 | -0.01 (-0.18%) | 11,319,830 |
| 29 Dec 2023 | CNY | 5.55 | 5.68 | 5.48 | 5.63 | 5.63 | +0.09 (+1.62%) | 17,731,005 |
| 28 Dec 2023 | CNY | 5.5 | 5.59 | 5.43 | 5.54 | 5.54 | +0.03 (+0.54%) | 15,139,864 |
| 27 Dec 2023 | CNY | 5.48 | 5.55 | 5.44 | 5.51 | 5.51 | +0.05 (+0.92%) | 16,273,840 |
| 26 Dec 2023 | CNY | 5.5 | 5.53 | 5.41 | 5.46 | 5.46 | -0.04 (-0.73%) | 10,215,750 |
| 25 Dec 2023 | CNY | 5.6 | 5.6 | 5.45 | 5.5 | 5.5 | -0.08 (-1.43%) | 13,524,534 |
| 22 Dec 2023 | CNY | 5.68 | 5.71 | 5.57 | 5.58 | 5.58 | -0.1 (-1.76%) | 12,685,301 |
| 21 Dec 2023 | CNY | 5.61 | 5.7 | 5.44 | 5.68 | 5.68 | +0.05 (+0.89%) | 20,144,531 |
| 20 Dec 2023 | CNY | 5.81 | 5.84 | 5.59 | 5.63 | 5.63 | -0.18 (-3.10%) | 21,666,584 |
| 19 Dec 2023 | CNY | 5.96 | 5.96 | 5.78 | 5.81 | 5.81 | -0.16 (-2.68%) | 17,412,751 |
| 18 Dec 2023 | CNY | 5.88 | 6.08 | 5.8 | 5.97 | 5.97 | +0.1 (+1.70%) | 31,670,065 |
| 15 Dec 2023 | CNY | 5.78 | 5.98 | 5.71 | 5.87 | 5.87 | +0.11 (+1.91%) | 30,945,028 |
