| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 5.22 | 5.27 | 5.14 | 5.17 | 5.17 | -0.07 (-1.34%) | 9,637,780 |
| 4 Jan 2024 | CNY | 5.22 | 5.29 | 5.19 | 5.24 | 5.24 | 0.0 (0.0%) | 11,133,700 |
| 3 Jan 2024 | CNY | 5.3 | 5.32 | 5.16 | 5.24 | 5.24 | -0.04 (-0.76%) | 14,731,156 |
| 2 Jan 2024 | CNY | 5.15 | 5.34 | 5.13 | 5.28 | 5.28 | +0.15 (+2.92%) | 20,285,036 |
| 29 Dec 2023 | CNY | 5.04 | 5.15 | 5.03 | 5.13 | 5.13 | +0.08 (+1.58%) | 10,581,180 |
| 28 Dec 2023 | CNY | 4.99 | 5.09 | 4.94 | 5.05 | 5.05 | +0.03 (+0.60%) | 9,714,000 |
| 27 Dec 2023 | CNY | 4.93 | 5.03 | 4.93 | 5.02 | 5.02 | +0.1 (+2.03%) | 10,129,200 |
| 26 Dec 2023 | CNY | 4.95 | 5.01 | 4.92 | 4.92 | 4.92 | -0.03 (-0.61%) | 10,122,020 |
| 25 Dec 2023 | CNY | 5.03 | 5.03 | 4.88 | 4.95 | 4.95 | -0.07 (-1.39%) | 11,085,700 |
| 22 Dec 2023 | CNY | 5.14 | 5.15 | 5 | 5.02 | 5.02 | -0.12 (-2.33%) | 12,793,120 |
| 21 Dec 2023 | CNY | 5.09 | 5.15 | 5 | 5.14 | 5.14 | +0.07 (+1.38%) | 14,411,456 |
| 20 Dec 2023 | CNY | 5.21 | 5.25 | 5.06 | 5.07 | 5.07 | -0.1 (-1.93%) | 13,512,094 |
| 19 Dec 2023 | CNY | 5.3 | 5.35 | 5.12 | 5.17 | 5.17 | 0.0 (0.0%) | 20,787,460 |
| 18 Dec 2023 | CNY | 5.16 | 5.25 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 10,595,004 |
| 15 Dec 2023 | CNY | 5.22 | 5.22 | 5.13 | 5.17 | 5.17 | -0.03 (-0.58%) | 8,556,000 |
| 14 Dec 2023 | CNY | 5.18 | 5.3 | 5.18 | 5.2 | 5.2 | +0.03 (+0.58%) | 10,578,700 |
| 13 Dec 2023 | CNY | 5.21 | 5.26 | 5.16 | 5.17 | 5.17 | -0.06 (-1.15%) | 10,845,500 |
| 12 Dec 2023 | CNY | 5.17 | 5.26 | 5.1 | 5.23 | 5.23 | +0.07 (+1.36%) | 11,612,933 |
| 11 Dec 2023 | CNY | 5.05 | 5.18 | 5 | 5.16 | 5.16 | +0.06 (+1.18%) | 12,994,800 |
| 8 Dec 2023 | CNY | 5.23 | 5.27 | 5.1 | 5.1 | 5.1 | -0.11 (-2.11%) | 14,919,900 |
| 7 Dec 2023 | CNY | 5.25 | 5.29 | 5.2 | 5.21 | 5.21 | -0.07 (-1.33%) | 13,559,100 |
| 6 Dec 2023 | CNY | 5.25 | 5.33 | 5.21 | 5.28 | 5.28 | +0.02 (+0.38%) | 15,081,100 |
| 5 Dec 2023 | CNY | 5.48 | 5.54 | 5.26 | 5.26 | 5.26 | -0.15 (-2.77%) | 22,227,759 |
| 4 Dec 2023 | CNY | 5.38 | 5.57 | 5.35 | 5.41 | 5.41 | +0.09 (+1.69%) | 32,704,035 |
| 1 Dec 2023 | CNY | 5.28 | 5.36 | 5.23 | 5.32 | 5.32 | +0.08 (+1.53%) | 14,298,100 |
| 30 Nov 2023 | CNY | 5.26 | 5.31 | 5.18 | 5.24 | 5.24 | -0.05 (-0.95%) | 9,711,100 |
| 29 Nov 2023 | CNY | 5.31 | 5.34 | 5.26 | 5.29 | 5.29 | -0.05 (-0.94%) | 8,769,500 |
| 28 Nov 2023 | CNY | 5.3 | 5.35 | 5.22 | 5.34 | 5.34 | +0.03 (+0.56%) | 9,921,010 |
| 27 Nov 2023 | CNY | 5.28 | 5.37 | 5.25 | 5.31 | 5.31 | +0.03 (+0.57%) | 11,336,447 |
| 24 Nov 2023 | CNY | 5.39 | 5.4 | 5.26 | 5.28 | 5.28 | -0.1 (-1.86%) | 13,224,900 |
