| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2024 | CNY | 4.09 | 4.11 | 4 | 4.01 | 4.01 | -0.1 (-2.43%) | 6,324,613 |
| 26 Jan 2024 | CNY | 4.05 | 4.18 | 4.03 | 4.11 | 4.11 | +0.06 (+1.48%) | 9,586,481 |
| 25 Jan 2024 | CNY | 3.9 | 4.07 | 3.87 | 4.05 | 4.05 | +0.16 (+4.11%) | 8,388,760 |
| 24 Jan 2024 | CNY | 3.79 | 3.9 | 3.73 | 3.89 | 3.89 | +0.1 (+2.64%) | 5,814,820 |
| 23 Jan 2024 | CNY | 3.81 | 3.84 | 3.7 | 3.79 | 3.79 | 0.0 (0.0%) | 6,081,925 |
| 22 Jan 2024 | CNY | 4 | 4 | 3.71 | 3.79 | 3.79 | -0.19 (-4.77%) | 8,752,966 |
| 19 Jan 2024 | CNY | 4 | 4.03 | 3.95 | 3.98 | 3.98 | -0.02 (-0.50%) | 5,255,360 |
| 18 Jan 2024 | CNY | 4.05 | 4.05 | 3.89 | 4 | 4 | -0.07 (-1.72%) | 10,657,759 |
| 17 Jan 2024 | CNY | 4.17 | 4.18 | 4.06 | 4.07 | 4.07 | -0.1 (-2.40%) | 5,880,100 |
| 16 Jan 2024 | CNY | 4.2 | 4.21 | 4.12 | 4.17 | 4.17 | -0.02 (-0.48%) | 4,418,400 |
| 15 Jan 2024 | CNY | 4.21 | 4.22 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 3,890,935 |
| 12 Jan 2024 | CNY | 4.21 | 4.25 | 4.19 | 4.22 | 4.22 | 0.0 (0.0%) | 5,083,132 |
| 11 Jan 2024 | CNY | 4.2 | 4.24 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 4,577,737 |
| 10 Jan 2024 | CNY | 4.23 | 4.27 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 5,284,600 |
| 9 Jan 2024 | CNY | 4.24 | 4.26 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 5,894,384 |
| 8 Jan 2024 | CNY | 4.37 | 4.38 | 4.23 | 4.24 | 4.24 | -0.09 (-2.08%) | 4,926,600 |
| 5 Jan 2024 | CNY | 4.37 | 4.39 | 4.3 | 4.33 | 4.33 | -0.04 (-0.92%) | 4,042,819 |
| 4 Jan 2024 | CNY | 4.38 | 4.4 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 4,788,864 |
| 3 Jan 2024 | CNY | 4.36 | 4.38 | 4.34 | 4.38 | 4.38 | +0.03 (+0.69%) | 5,358,078 |
| 2 Jan 2024 | CNY | 4.33 | 4.38 | 4.29 | 4.35 | 4.35 | +0.03 (+0.69%) | 7,067,131 |
| 29 Dec 2023 | CNY | 4.28 | 4.33 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 4,789,620 |
| 28 Dec 2023 | CNY | 4.18 | 4.29 | 4.18 | 4.28 | 4.28 | +0.09 (+2.15%) | 5,558,100 |
| 27 Dec 2023 | CNY | 4.22 | 4.22 | 4.14 | 4.19 | 4.19 | -0.03 (-0.71%) | 5,749,320 |
| 26 Dec 2023 | CNY | 4.19 | 4.25 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 4,737,657 |
| 25 Dec 2023 | CNY | 4.23 | 4.24 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 4,629,431 |
| 22 Dec 2023 | CNY | 4.22 | 4.29 | 4.17 | 4.24 | 4.24 | +0.02 (+0.47%) | 7,616,805 |
| 21 Dec 2023 | CNY | 4.18 | 4.23 | 4.12 | 4.22 | 4.22 | +0.04 (+0.96%) | 4,538,675 |
| 20 Dec 2023 | CNY | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | -0.03 (-0.71%) | 4,303,287 |
| 19 Dec 2023 | CNY | 4.25 | 4.3 | 4.17 | 4.21 | 4.21 | -0.05 (-1.17%) | 8,223,167 |
| 18 Dec 2023 | CNY | 4.34 | 4.34 | 4.25 | 4.26 | 4.26 | -0.09 (-2.07%) | 6,755,450 |
