| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 3.73 | 3.92 | 3.67 | 3.89 | 3.89 | +0.18 (+4.85%) | 82,368,181 |
| 23 Jan 2024 | CNY | 3.62 | 3.75 | 3.58 | 3.71 | 3.71 | +0.07 (+1.92%) | 47,462,166 |
| 22 Jan 2024 | CNY | 3.79 | 3.8 | 3.61 | 3.64 | 3.64 | -0.15 (-3.96%) | 51,632,105 |
| 19 Jan 2024 | CNY | 3.84 | 3.85 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 36,607,500 |
| 18 Jan 2024 | CNY | 3.83 | 3.89 | 3.75 | 3.87 | 3.87 | +0.02 (+0.52%) | 54,887,679 |
| 17 Jan 2024 | CNY | 3.93 | 3.93 | 3.85 | 3.85 | 3.85 | -0.08 (-2.04%) | 30,818,315 |
| 16 Jan 2024 | CNY | 3.86 | 3.93 | 3.84 | 3.93 | 3.93 | +0.05 (+1.29%) | 42,202,240 |
| 15 Jan 2024 | CNY | 3.9 | 3.93 | 3.86 | 3.88 | 3.88 | +0.02 (+0.52%) | 38,953,502 |
| 12 Jan 2024 | CNY | 3.85 | 3.93 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 32,604,700 |
| 11 Jan 2024 | CNY | 3.79 | 3.87 | 3.78 | 3.86 | 3.86 | +0.07 (+1.85%) | 31,982,531 |
| 10 Jan 2024 | CNY | 3.8 | 3.84 | 3.77 | 3.79 | 3.79 | -0.03 (-0.79%) | 25,243,767 |
| 9 Jan 2024 | CNY | 3.84 | 3.87 | 3.79 | 3.82 | 3.82 | -0.02 (-0.52%) | 35,452,921 |
| 8 Jan 2024 | CNY | 3.91 | 3.92 | 3.84 | 3.84 | 3.84 | -0.08 (-2.04%) | 31,000,646 |
| 5 Jan 2024 | CNY | 3.97 | 3.99 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 38,001,500 |
| 4 Jan 2024 | CNY | 4.04 | 4.05 | 3.94 | 3.97 | 3.97 | -0.09 (-2.22%) | 49,763,132 |
| 3 Jan 2024 | CNY | 3.98 | 4.13 | 3.97 | 4.06 | 4.06 | +0.09 (+2.27%) | 67,040,143 |
| 2 Jan 2024 | CNY | 4.08 | 4.08 | 3.97 | 3.97 | 3.97 | -0.12 (-2.93%) | 54,901,835 |
| 29 Dec 2023 | CNY | 3.98 | 4.18 | 3.98 | 4.09 | 4.09 | +0.11 (+2.76%) | 84,812,349 |
| 28 Dec 2023 | CNY | 3.88 | 4 | 3.87 | 3.98 | 3.98 | +0.08 (+2.05%) | 42,685,423 |
| 27 Dec 2023 | CNY | 3.81 | 3.92 | 3.81 | 3.9 | 3.9 | +0.09 (+2.36%) | 31,667,359 |
| 26 Dec 2023 | CNY | 3.84 | 3.86 | 3.8 | 3.81 | 3.81 | -0.04 (-1.04%) | 22,631,409 |
| 25 Dec 2023 | CNY | 3.87 | 3.91 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 25,784,500 |
| 22 Dec 2023 | CNY | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 33,950,500 |
| 21 Dec 2023 | CNY | 3.94 | 3.94 | 3.86 | 3.93 | 3.93 | -0.02 (-0.51%) | 35,845,852 |
| 20 Dec 2023 | CNY | 4.06 | 4.07 | 3.95 | 3.95 | 3.95 | -0.1 (-2.47%) | 44,588,823 |
| 19 Dec 2023 | CNY | 4.07 | 4.09 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 33,157,708 |
| 18 Dec 2023 | CNY | 4.08 | 4.13 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 30,791,305 |
| 15 Dec 2023 | CNY | 4.11 | 4.16 | 4.08 | 4.09 | 4.09 | 0.0 (0.0%) | 34,017,600 |
| 14 Dec 2023 | CNY | 4.16 | 4.17 | 4.09 | 4.09 | 4.09 | -0.05 (-1.21%) | 35,807,484 |
| 13 Dec 2023 | CNY | 4.17 | 4.2 | 4.13 | 4.14 | 4.14 | -0.04 (-0.96%) | 32,136,047 |
