| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2024 | CNY | 5.08 | 5.11 | 4.96 | 4.98 | 4.98 | -0.08 (-1.58%) | 66,464,635 |
| 10 Jan 2024 | CNY | 5 | 5.12 | 4.94 | 5.06 | 5.06 | +0.05 (+1.00%) | 53,083,415 |
| 9 Jan 2024 | CNY | 4.99 | 5.03 | 4.91 | 5.01 | 5.01 | +0.01 (+0.20%) | 59,046,213 |
| 8 Jan 2024 | CNY | 5.04 | 5.1 | 4.96 | 5 | 5 | -0.05 (-0.99%) | 64,541,828 |
| 5 Jan 2024 | CNY | 5.04 | 5.17 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 75,942,004 |
| 4 Jan 2024 | CNY | 5.03 | 5.05 | 4.97 | 5.04 | 5.04 | +0.02 (+0.40%) | 50,234,379 |
| 3 Jan 2024 | CNY | 4.89 | 5.07 | 4.85 | 5.02 | 5.02 | +0.12 (+2.45%) | 95,007,925 |
| 2 Jan 2024 | CNY | 4.62 | 4.98 | 4.61 | 4.9 | 4.9 | +0.29 (+6.29%) | 101,980,272 |
| 29 Dec 2023 | CNY | 4.53 | 4.64 | 4.5 | 4.61 | 4.61 | +0.07 (+1.54%) | 45,462,242 |
| 28 Dec 2023 | CNY | 4.53 | 4.57 | 4.51 | 4.54 | 4.54 | 0.0 (0.0%) | 50,728,420 |
| 27 Dec 2023 | CNY | 4.43 | 4.56 | 4.42 | 4.54 | 4.54 | +0.11 (+2.48%) | 39,000,429 |
| 26 Dec 2023 | CNY | 4.42 | 4.49 | 4.41 | 4.43 | 4.43 | 0.0 (0.0%) | 34,957,811 |
| 25 Dec 2023 | CNY | 4.43 | 4.46 | 4.3 | 4.43 | 4.43 | 0.0 (0.0%) | 43,777,173 |
| 22 Dec 2023 | CNY | 4.52 | 4.56 | 4.42 | 4.43 | 4.43 | -0.1 (-2.21%) | 63,298,459 |
| 21 Dec 2023 | CNY | 4.56 | 4.56 | 4.46 | 4.53 | 4.53 | -0.06 (-1.31%) | 52,924,539 |
| 20 Dec 2023 | CNY | 4.67 | 4.79 | 4.57 | 4.59 | 4.59 | -0.05 (-1.08%) | 89,522,218 |
| 19 Dec 2023 | CNY | 4.69 | 4.69 | 4.59 | 4.64 | 4.64 | -0.03 (-0.64%) | 33,117,767 |
| 18 Dec 2023 | CNY | 4.71 | 4.72 | 4.63 | 4.67 | 4.67 | -0.01 (-0.21%) | 28,777,434 |
| 15 Dec 2023 | CNY | 4.77 | 4.82 | 4.67 | 4.68 | 4.68 | -0.07 (-1.47%) | 32,809,223 |
| 14 Dec 2023 | CNY | 4.76 | 4.79 | 4.69 | 4.75 | 4.75 | 0.0 (0.0%) | 29,389,000 |
| 13 Dec 2023 | CNY | 4.77 | 4.83 | 4.74 | 4.75 | 4.75 | -0.02 (-0.42%) | 34,438,874 |
| 12 Dec 2023 | CNY | 4.77 | 4.79 | 4.72 | 4.77 | 4.77 | -0.02 (-0.42%) | 31,222,722 |
| 11 Dec 2023 | CNY | 4.81 | 4.81 | 4.68 | 4.79 | 4.79 | -0.05 (-1.03%) | 51,246,411 |
| 8 Dec 2023 | CNY | 4.76 | 4.86 | 4.71 | 4.84 | 4.84 | +0.06 (+1.26%) | 99,853,963 |
| 7 Dec 2023 | CNY | 4.69 | 4.8 | 4.68 | 4.78 | 4.78 | +0.09 (+1.92%) | 59,074,569 |
| 6 Dec 2023 | CNY | 4.69 | 4.71 | 4.62 | 4.69 | 4.69 | -0.01 (-0.21%) | 32,182,497 |
| 5 Dec 2023 | CNY | 4.69 | 4.78 | 4.68 | 4.7 | 4.7 | +0.01 (+0.21%) | 37,825,948 |
| 4 Dec 2023 | CNY | 4.64 | 4.73 | 4.61 | 4.69 | 4.69 | +0.05 (+1.08%) | 34,976,638 |
| 1 Dec 2023 | CNY | 4.65 | 4.67 | 4.57 | 4.64 | 4.64 | 0.0 (0.0%) | 30,914,671 |
| 30 Nov 2023 | CNY | 4.57 | 4.65 | 4.55 | 4.64 | 4.64 | +0.09 (+1.98%) | 37,278,756 |
