| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 4.97 | 5.08 | 4.92 | 4.97 | 4.97 | +0.05 (+1.02%) | 8,123,480 |
| 25 Jan 2024 | CNY | 4.74 | 4.93 | 4.74 | 4.92 | 4.92 | +0.17 (+3.58%) | 10,004,940 |
| 24 Jan 2024 | CNY | 4.72 | 4.8 | 4.52 | 4.75 | 4.75 | +0.06 (+1.28%) | 10,713,170 |
| 23 Jan 2024 | CNY | 4.76 | 4.84 | 4.59 | 4.69 | 4.69 | -0.1 (-2.09%) | 15,748,450 |
| 22 Jan 2024 | CNY | 5.15 | 5.2 | 4.6 | 4.79 | 4.79 | -0.35 (-6.81%) | 10,503,227 |
| 19 Jan 2024 | CNY | 5.22 | 5.35 | 5.12 | 5.14 | 5.14 | -0.06 (-1.15%) | 7,678,330 |
| 18 Jan 2024 | CNY | 5.3 | 5.4 | 5.07 | 5.2 | 5.2 | -0.15 (-2.80%) | 9,470,760 |
| 17 Jan 2024 | CNY | 5.44 | 5.59 | 5.35 | 5.35 | 5.35 | -0.13 (-2.37%) | 6,213,730 |
| 16 Jan 2024 | CNY | 5.52 | 5.6 | 5.42 | 5.48 | 5.48 | -0.05 (-0.90%) | 6,995,970 |
| 15 Jan 2024 | CNY | 5.5 | 5.59 | 5.47 | 5.53 | 5.53 | +0.03 (+0.55%) | 6,491,990 |
| 12 Jan 2024 | CNY | 5.64 | 5.67 | 5.5 | 5.5 | 5.5 | -0.15 (-2.65%) | 7,182,310 |
| 11 Jan 2024 | CNY | 5.59 | 5.71 | 5.55 | 5.65 | 5.65 | +0.12 (+2.17%) | 7,658,320 |
| 10 Jan 2024 | CNY | 5.62 | 5.66 | 5.48 | 5.53 | 5.53 | -0.08 (-1.43%) | 7,527,827 |
| 9 Jan 2024 | CNY | 5.51 | 5.68 | 5.51 | 5.61 | 5.61 | +0.11 (+2%) | 7,690,777 |
| 8 Jan 2024 | CNY | 5.63 | 5.66 | 5.5 | 5.5 | 5.5 | -0.14 (-2.48%) | 6,241,580 |
| 5 Jan 2024 | CNY | 5.76 | 5.78 | 5.61 | 5.64 | 5.64 | -0.13 (-2.25%) | 5,175,110 |
| 4 Jan 2024 | CNY | 5.75 | 5.79 | 5.72 | 5.77 | 5.77 | +0.02 (+0.35%) | 7,055,935 |
| 3 Jan 2024 | CNY | 5.76 | 5.87 | 5.7 | 5.75 | 5.75 | -0.03 (-0.52%) | 8,044,610 |
| 2 Jan 2024 | CNY | 5.69 | 5.83 | 5.62 | 5.78 | 5.78 | +0.09 (+1.58%) | 8,657,330 |
| 29 Dec 2023 | CNY | 5.52 | 5.69 | 5.52 | 5.69 | 5.69 | +0.15 (+2.71%) | 6,353,485 |
| 28 Dec 2023 | CNY | 5.43 | 5.58 | 5.32 | 5.54 | 5.54 | +0.13 (+2.40%) | 6,406,060 |
| 27 Dec 2023 | CNY | 5.34 | 5.44 | 5.31 | 5.41 | 5.41 | +0.08 (+1.50%) | 5,114,590 |
| 26 Dec 2023 | CNY | 5.43 | 5.44 | 5.3 | 5.33 | 5.33 | -0.08 (-1.48%) | 4,745,037 |
| 25 Dec 2023 | CNY | 5.48 | 5.53 | 5.38 | 5.41 | 5.41 | -0.06 (-1.10%) | 6,200,230 |
| 22 Dec 2023 | CNY | 5.59 | 5.6 | 5.44 | 5.47 | 5.47 | -0.1 (-1.80%) | 6,339,950 |
| 21 Dec 2023 | CNY | 5.52 | 5.6 | 5.44 | 5.57 | 5.57 | +0.02 (+0.36%) | 6,563,530 |
| 20 Dec 2023 | CNY | 5.58 | 5.64 | 5.54 | 5.55 | 5.55 | -0.01 (-0.18%) | 4,614,790 |
| 19 Dec 2023 | CNY | 5.61 | 5.62 | 5.49 | 5.56 | 5.56 | -0.03 (-0.54%) | 5,387,590 |
| 18 Dec 2023 | CNY | 5.68 | 5.7 | 5.56 | 5.59 | 5.59 | -0.11 (-1.93%) | 6,726,970 |
| 15 Dec 2023 | CNY | 5.7 | 5.77 | 5.67 | 5.7 | 5.7 | 0.0 (0.0%) | 7,050,842 |
