| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 5.08 | 5.25 | 5.08 | 5.2 | 5.2 | +0.11 (+2.16%) | 3,438,052 |
| 25 Jan 2024 | CNY | 4.92 | 5.1 | 4.88 | 5.09 | 5.09 | +0.21 (+4.30%) | 3,858,730 |
| 24 Jan 2024 | CNY | 4.83 | 4.92 | 4.69 | 4.88 | 4.88 | +0.07 (+1.46%) | 4,375,630 |
| 23 Jan 2024 | CNY | 4.87 | 4.93 | 4.64 | 4.81 | 4.81 | -0.04 (-0.82%) | 5,826,727 |
| 22 Jan 2024 | CNY | 5.25 | 5.28 | 4.8 | 4.85 | 4.85 | -0.43 (-8.14%) | 5,570,430 |
| 19 Jan 2024 | CNY | 5.38 | 5.43 | 5.27 | 5.28 | 5.28 | -0.1 (-1.86%) | 3,198,200 |
| 18 Jan 2024 | CNY | 5.53 | 5.55 | 5.22 | 5.38 | 5.38 | -0.15 (-2.71%) | 4,767,862 |
| 17 Jan 2024 | CNY | 5.65 | 5.69 | 5.53 | 5.53 | 5.53 | -0.13 (-2.30%) | 2,597,270 |
| 16 Jan 2024 | CNY | 5.67 | 5.71 | 5.59 | 5.66 | 5.66 | -0.01 (-0.18%) | 2,920,790 |
| 15 Jan 2024 | CNY | 5.72 | 5.72 | 5.62 | 5.67 | 5.67 | +0.02 (+0.35%) | 2,916,580 |
| 12 Jan 2024 | CNY | 5.7 | 5.78 | 5.64 | 5.65 | 5.65 | -0.03 (-0.53%) | 1,951,510 |
| 11 Jan 2024 | CNY | 5.67 | 5.74 | 5.63 | 5.68 | 5.68 | +0.01 (+0.18%) | 2,657,430 |
| 10 Jan 2024 | CNY | 5.7 | 5.73 | 5.59 | 5.67 | 5.67 | -0.03 (-0.53%) | 2,429,280 |
| 9 Jan 2024 | CNY | 5.63 | 5.74 | 5.62 | 5.7 | 5.7 | +0.08 (+1.42%) | 3,108,770 |
| 8 Jan 2024 | CNY | 5.69 | 5.76 | 5.61 | 5.62 | 5.62 | -0.08 (-1.40%) | 2,851,360 |
| 5 Jan 2024 | CNY | 5.74 | 5.82 | 5.66 | 5.7 | 5.7 | -0.06 (-1.04%) | 3,171,970 |
| 4 Jan 2024 | CNY | 5.73 | 5.81 | 5.7 | 5.76 | 5.76 | +0.03 (+0.52%) | 2,674,177 |
| 3 Jan 2024 | CNY | 5.74 | 5.77 | 5.69 | 5.73 | 5.73 | -0.04 (-0.69%) | 2,806,050 |
| 2 Jan 2024 | CNY | 5.64 | 5.8 | 5.64 | 5.77 | 5.77 | +0.13 (+2.30%) | 4,976,350 |
| 29 Dec 2023 | CNY | 5.57 | 5.64 | 5.54 | 5.64 | 5.64 | +0.07 (+1.26%) | 2,757,150 |
| 28 Dec 2023 | CNY | 5.39 | 5.59 | 5.33 | 5.57 | 5.57 | +0.18 (+3.34%) | 3,552,500 |
| 27 Dec 2023 | CNY | 5.36 | 5.42 | 5.28 | 5.39 | 5.39 | +0.05 (+0.94%) | 3,803,500 |
| 26 Dec 2023 | CNY | 5.42 | 5.45 | 5.26 | 5.34 | 5.34 | -0.03 (-0.56%) | 3,300,900 |
| 25 Dec 2023 | CNY | 5.42 | 5.47 | 5.32 | 5.37 | 5.37 | -0.09 (-1.65%) | 2,790,250 |
| 22 Dec 2023 | CNY | 5.54 | 5.55 | 5.39 | 5.46 | 5.46 | -0.08 (-1.44%) | 3,556,000 |
| 21 Dec 2023 | CNY | 5.49 | 5.55 | 5.35 | 5.54 | 5.54 | +0.02 (+0.36%) | 3,415,650 |
| 20 Dec 2023 | CNY | 5.49 | 5.61 | 5.49 | 5.52 | 5.52 | +0.02 (+0.36%) | 2,424,000 |
| 19 Dec 2023 | CNY | 5.49 | 5.52 | 5.43 | 5.5 | 5.5 | +0.04 (+0.73%) | 2,567,950 |
| 18 Dec 2023 | CNY | 5.58 | 5.6 | 5.44 | 5.46 | 5.46 | -0.05 (-0.91%) | 2,245,350 |
| 15 Dec 2023 | CNY | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | -0.07 (-1.25%) | 2,121,500 |
