| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2024 | CNY | 4.34 | 4.48 | 4.25 | 4.28 | 4.28 | -0.1 (-2.28%) | 54,488,779 |
| 4 Jan 2024 | CNY | 4.33 | 4.56 | 4.24 | 4.38 | 4.38 | +0.04 (+0.92%) | 83,838,372 |
| 3 Jan 2024 | CNY | 4.12 | 4.49 | 4.08 | 4.34 | 4.34 | +0.23 (+5.60%) | 80,628,706 |
| 2 Jan 2024 | CNY | 4.08 | 4.18 | 4.02 | 4.11 | 4.11 | +0.05 (+1.23%) | 42,689,803 |
| 29 Dec 2023 | CNY | 3.91 | 4.08 | 3.91 | 4.06 | 4.06 | +0.12 (+3.05%) | 32,735,065 |
| 28 Dec 2023 | CNY | 3.86 | 3.97 | 3.82 | 3.94 | 3.94 | +0.08 (+2.07%) | 29,627,192 |
| 27 Dec 2023 | CNY | 3.91 | 3.93 | 3.8 | 3.86 | 3.86 | -0.07 (-1.78%) | 31,866,464 |
| 26 Dec 2023 | CNY | 4.11 | 4.16 | 3.91 | 3.93 | 3.93 | -0.17 (-4.15%) | 45,397,789 |
| 25 Dec 2023 | CNY | 4.18 | 4.2 | 4.05 | 4.1 | 4.1 | -0.17 (-3.98%) | 44,838,212 |
| 22 Dec 2023 | CNY | 4.47 | 4.54 | 4.27 | 4.27 | 4.27 | -0.22 (-4.90%) | 52,745,484 |
| 21 Dec 2023 | CNY | 4.52 | 4.53 | 4.4 | 4.49 | 4.49 | -0.1 (-2.18%) | 49,691,649 |
| 20 Dec 2023 | CNY | 4.5 | 4.62 | 4.45 | 4.59 | 4.59 | +0.07 (+1.55%) | 70,472,320 |
| 19 Dec 2023 | CNY | 4.55 | 4.6 | 4.46 | 4.52 | 4.52 | -0.11 (-2.38%) | 66,730,622 |
| 18 Dec 2023 | CNY | 4.58 | 4.7 | 4.5 | 4.63 | 4.63 | +0.05 (+1.09%) | 100,371,467 |
| 15 Dec 2023 | CNY | 4.8 | 4.8 | 4.57 | 4.58 | 4.58 | -0.26 (-5.37%) | 152,119,003 |
| 14 Dec 2023 | CNY | 4.42 | 4.84 | 4.37 | 4.84 | 4.84 | +0.44 (+10.00%) | 161,051,514 |
| 13 Dec 2023 | CNY | 4.45 | 4.48 | 4.39 | 4.4 | 4.4 | -0.01 (-0.23%) | 20,726,151 |
| 12 Dec 2023 | CNY | 4.37 | 4.41 | 4.33 | 4.41 | 4.41 | +0.02 (+0.46%) | 13,919,761 |
| 11 Dec 2023 | CNY | 4.32 | 4.4 | 4.2 | 4.39 | 4.39 | +0.07 (+1.62%) | 22,006,814 |
| 8 Dec 2023 | CNY | 4.32 | 4.38 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 13,422,760 |
| 7 Dec 2023 | CNY | 4.36 | 4.37 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 9,679,300 |
| 6 Dec 2023 | CNY | 4.31 | 4.42 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 14,341,281 |
| 5 Dec 2023 | CNY | 4.42 | 4.42 | 4.3 | 4.3 | 4.3 | -0.11 (-2.49%) | 12,324,760 |
| 4 Dec 2023 | CNY | 4.39 | 4.44 | 4.38 | 4.41 | 4.41 | 0.0 (0.0%) | 10,559,861 |
| 1 Dec 2023 | CNY | 4.35 | 4.41 | 4.33 | 4.41 | 4.41 | +0.07 (+1.61%) | 13,985,269 |
| 30 Nov 2023 | CNY | 4.4 | 4.41 | 4.32 | 4.34 | 4.34 | -0.06 (-1.36%) | 13,470,962 |
| 29 Nov 2023 | CNY | 4.38 | 4.45 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 16,423,912 |
| 28 Nov 2023 | CNY | 4.42 | 4.43 | 4.34 | 4.38 | 4.38 | -0.05 (-1.13%) | 15,354,458 |
| 27 Nov 2023 | CNY | 4.43 | 4.49 | 4.41 | 4.43 | 4.43 | +0.01 (+0.23%) | 22,088,643 |
| 24 Nov 2023 | CNY | 4.39 | 4.5 | 4.37 | 4.42 | 4.42 | +0.02 (+0.45%) | 24,285,562 |
