| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 5.54 | 6.04 | 5.54 | 6.04 | 6.04 | +0.55 (+10.02%) | 16,506,380 |
| 8 Jan 2024 | CNY | 5.66 | 5.67 | 5.49 | 5.49 | 5.49 | -0.16 (-2.83%) | 11,276,380 |
| 5 Jan 2024 | CNY | 5.87 | 5.89 | 5.63 | 5.65 | 5.65 | -0.22 (-3.75%) | 16,847,700 |
| 4 Jan 2024 | CNY | 5.86 | 6.05 | 5.74 | 5.87 | 5.87 | +0.02 (+0.34%) | 23,405,500 |
| 3 Jan 2024 | CNY | 5.84 | 6.08 | 5.81 | 5.85 | 5.85 | +0.03 (+0.52%) | 32,508,440 |
| 2 Jan 2024 | CNY | 5.73 | 5.85 | 5.7 | 5.82 | 5.82 | +0.04 (+0.69%) | 29,777,730 |
| 29 Dec 2023 | CNY | 5.96 | 6.13 | 5.62 | 5.78 | 5.78 | -0.06 (-1.03%) | 41,467,630 |
| 28 Dec 2023 | CNY | 5.29 | 5.84 | 5.25 | 5.84 | 5.84 | +0.53 (+9.98%) | 9,421,360 |
| 27 Dec 2023 | CNY | 5.32 | 5.38 | 5.26 | 5.31 | 5.31 | -0.03 (-0.56%) | 2,343,900 |
| 26 Dec 2023 | CNY | 5.41 | 5.47 | 5.33 | 5.34 | 5.34 | -0.07 (-1.29%) | 2,384,200 |
| 25 Dec 2023 | CNY | 5.47 | 5.48 | 5.31 | 5.41 | 5.41 | -0.01 (-0.18%) | 3,039,700 |
| 22 Dec 2023 | CNY | 5.55 | 5.57 | 5.35 | 5.42 | 5.42 | -0.11 (-1.99%) | 3,434,500 |
| 21 Dec 2023 | CNY | 5.48 | 5.53 | 5.38 | 5.53 | 5.53 | +0.02 (+0.36%) | 3,411,700 |
| 20 Dec 2023 | CNY | 5.58 | 5.63 | 5.49 | 5.51 | 5.51 | -0.04 (-0.72%) | 3,298,700 |
| 19 Dec 2023 | CNY | 5.61 | 5.64 | 5.45 | 5.55 | 5.55 | -0.06 (-1.07%) | 4,319,900 |
| 18 Dec 2023 | CNY | 5.65 | 5.67 | 5.55 | 5.61 | 5.61 | -0.04 (-0.71%) | 5,907,050 |
| 15 Dec 2023 | CNY | 5.65 | 5.66 | 5.54 | 5.65 | 5.65 | +0.09 (+1.62%) | 6,629,490 |
| 14 Dec 2023 | CNY | 5.47 | 5.6 | 5.45 | 5.56 | 5.56 | +0.08 (+1.46%) | 7,084,800 |
| 13 Dec 2023 | CNY | 5.44 | 5.54 | 5.43 | 5.48 | 5.48 | +0.04 (+0.74%) | 3,991,950 |
| 12 Dec 2023 | CNY | 5.36 | 5.45 | 5.33 | 5.44 | 5.44 | +0.07 (+1.30%) | 3,745,150 |
| 11 Dec 2023 | CNY | 5.34 | 5.42 | 5.3 | 5.37 | 5.37 | +0.04 (+0.75%) | 4,830,300 |
| 8 Dec 2023 | CNY | 5.49 | 5.53 | 5.3 | 5.33 | 5.33 | -0.18 (-3.27%) | 5,564,600 |
| 7 Dec 2023 | CNY | 5.58 | 5.6 | 5.49 | 5.51 | 5.51 | -0.07 (-1.25%) | 4,062,100 |
| 6 Dec 2023 | CNY | 5.47 | 5.62 | 5.47 | 5.58 | 5.58 | +0.08 (+1.45%) | 5,146,900 |
| 5 Dec 2023 | CNY | 5.52 | 5.57 | 5.48 | 5.5 | 5.5 | -0.01 (-0.18%) | 4,314,830 |
| 4 Dec 2023 | CNY | 5.44 | 5.53 | 5.42 | 5.51 | 5.51 | +0.07 (+1.29%) | 5,012,930 |
| 1 Dec 2023 | CNY | 5.41 | 5.5 | 5.4 | 5.44 | 5.44 | +0.03 (+0.55%) | 3,918,000 |
| 30 Nov 2023 | CNY | 5.39 | 5.44 | 5.35 | 5.41 | 5.41 | 0.0 (0.0%) | 3,800,200 |
| 29 Nov 2023 | CNY | 5.43 | 5.49 | 5.4 | 5.41 | 5.41 | +0.01 (+0.19%) | 4,882,070 |
| 28 Nov 2023 | CNY | 5.47 | 5.48 | 5.33 | 5.4 | 5.4 | -0.08 (-1.46%) | 6,370,470 |
