| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 4.66 | 4.75 | 4.57 | 4.75 | 4.75 | +0.1 (+2.15%) | 4,394,700 |
| 23 Jan 2024 | CNY | 4.61 | 4.66 | 4.46 | 4.65 | 4.65 | +0.06 (+1.31%) | 5,302,344 |
| 22 Jan 2024 | CNY | 4.94 | 4.95 | 4.57 | 4.59 | 4.59 | -0.36 (-7.27%) | 5,569,900 |
| 19 Jan 2024 | CNY | 5.06 | 5.07 | 4.94 | 4.95 | 4.95 | -0.12 (-2.37%) | 3,698,100 |
| 18 Jan 2024 | CNY | 5.1 | 5.15 | 4.93 | 5.07 | 5.07 | -0.05 (-0.98%) | 6,977,399 |
| 17 Jan 2024 | CNY | 5.27 | 5.28 | 5.12 | 5.12 | 5.12 | -0.15 (-2.85%) | 5,955,031 |
| 16 Jan 2024 | CNY | 5.42 | 5.46 | 5.18 | 5.27 | 5.27 | -0.16 (-2.95%) | 9,739,500 |
| 15 Jan 2024 | CNY | 5.61 | 5.65 | 5.38 | 5.43 | 5.43 | -0.2 (-3.55%) | 16,302,985 |
| 12 Jan 2024 | CNY | 5.74 | 6.15 | 5.6 | 5.63 | 5.63 | +0.16 (+2.93%) | 21,823,731 |
| 11 Jan 2024 | CNY | 5.45 | 5.52 | 5.41 | 5.47 | 5.47 | +0.02 (+0.37%) | 2,670,100 |
| 10 Jan 2024 | CNY | 5.49 | 5.53 | 5.39 | 5.45 | 5.45 | -0.04 (-0.73%) | 2,209,300 |
| 9 Jan 2024 | CNY | 5.46 | 5.54 | 5.43 | 5.49 | 5.49 | +0.05 (+0.92%) | 2,552,400 |
| 8 Jan 2024 | CNY | 5.5 | 5.53 | 5.43 | 5.44 | 5.44 | -0.1 (-1.81%) | 2,834,200 |
| 5 Jan 2024 | CNY | 5.58 | 5.64 | 5.51 | 5.54 | 5.54 | -0.06 (-1.07%) | 2,895,800 |
| 4 Jan 2024 | CNY | 5.6 | 5.63 | 5.57 | 5.6 | 5.6 | 0.0 (0.0%) | 2,543,800 |
| 3 Jan 2024 | CNY | 5.54 | 5.63 | 5.49 | 5.6 | 5.6 | +0.05 (+0.90%) | 4,134,503 |
| 2 Jan 2024 | CNY | 5.41 | 5.58 | 5.4 | 5.55 | 5.55 | +0.17 (+3.16%) | 5,130,503 |
| 29 Dec 2023 | CNY | 5.4 | 5.44 | 5.36 | 5.38 | 5.38 | -0.02 (-0.37%) | 2,522,200 |
| 28 Dec 2023 | CNY | 5.36 | 5.42 | 5.25 | 5.4 | 5.4 | +0.08 (+1.50%) | 2,542,500 |
| 27 Dec 2023 | CNY | 5.3 | 5.36 | 5.26 | 5.32 | 5.32 | -0.01 (-0.19%) | 2,821,533 |
| 26 Dec 2023 | CNY | 5.42 | 5.42 | 5.31 | 5.33 | 5.33 | -0.02 (-0.37%) | 1,587,133 |
| 25 Dec 2023 | CNY | 5.47 | 5.47 | 5.31 | 5.35 | 5.35 | -0.05 (-0.93%) | 1,839,000 |
| 22 Dec 2023 | CNY | 5.48 | 5.5 | 5.37 | 5.4 | 5.4 | -0.08 (-1.46%) | 1,994,500 |
| 21 Dec 2023 | CNY | 5.44 | 5.51 | 5.34 | 5.48 | 5.48 | +0.04 (+0.74%) | 2,588,010 |
| 20 Dec 2023 | CNY | 5.47 | 5.51 | 5.43 | 5.44 | 5.44 | 0.0 (0.0%) | 1,745,200 |
| 19 Dec 2023 | CNY | 5.5 | 5.51 | 5.39 | 5.44 | 5.44 | -0.05 (-0.91%) | 2,043,500 |
| 18 Dec 2023 | CNY | 5.6 | 5.65 | 5.46 | 5.49 | 5.49 | -0.09 (-1.61%) | 2,586,700 |
| 15 Dec 2023 | CNY | 5.58 | 5.64 | 5.57 | 5.58 | 5.58 | 0.0 (0.0%) | 2,137,200 |
| 14 Dec 2023 | CNY | 5.59 | 5.63 | 5.54 | 5.58 | 5.58 | +0.02 (+0.36%) | 2,001,300 |
| 13 Dec 2023 | CNY | 5.54 | 5.65 | 5.53 | 5.56 | 5.56 | +0.02 (+0.36%) | 1,870,100 |
