| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 4.12 | 4.22 | 4.06 | 4.16 | 4.16 | +0.05 (+1.22%) | 73,631,579 |
| 8 Jan 2024 | CNY | 4.25 | 4.27 | 4.11 | 4.11 | 4.11 | -0.12 (-2.84%) | 81,322,815 |
| 5 Jan 2024 | CNY | 4.22 | 4.32 | 4.21 | 4.23 | 4.23 | 0.0 (0.0%) | 82,673,942 |
| 4 Jan 2024 | CNY | 4.29 | 4.32 | 4.21 | 4.23 | 4.23 | -0.09 (-2.08%) | 68,573,228 |
| 3 Jan 2024 | CNY | 4.25 | 4.35 | 4.24 | 4.32 | 4.32 | +0.08 (+1.89%) | 122,362,748 |
| 2 Jan 2024 | CNY | 4.37 | 4.39 | 4.23 | 4.24 | 4.24 | -0.12 (-2.75%) | 114,646,617 |
| 29 Dec 2023 | CNY | 4.4 | 4.49 | 4.33 | 4.36 | 4.36 | -0.07 (-1.58%) | 131,030,172 |
| 28 Dec 2023 | CNY | 4.19 | 4.48 | 4.16 | 4.43 | 4.43 | +0.23 (+5.48%) | 164,327,263 |
| 27 Dec 2023 | CNY | 4.19 | 4.24 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 62,546,857 |
| 26 Dec 2023 | CNY | 4.26 | 4.28 | 4.17 | 4.19 | 4.19 | -0.1 (-2.33%) | 78,329,353 |
| 25 Dec 2023 | CNY | 4.34 | 4.35 | 4.26 | 4.29 | 4.29 | -0.06 (-1.38%) | 67,726,284 |
| 22 Dec 2023 | CNY | 4.39 | 4.42 | 4.33 | 4.35 | 4.35 | -0.05 (-1.14%) | 79,790,566 |
| 21 Dec 2023 | CNY | 4.36 | 4.43 | 4.32 | 4.4 | 4.4 | +0.02 (+0.46%) | 94,694,065 |
| 20 Dec 2023 | CNY | 4.48 | 4.49 | 4.38 | 4.38 | 4.38 | -0.1 (-2.23%) | 75,945,532 |
| 19 Dec 2023 | CNY | 4.53 | 4.57 | 4.43 | 4.48 | 4.48 | -0.08 (-1.75%) | 85,989,019 |
| 18 Dec 2023 | CNY | 4.62 | 4.72 | 4.54 | 4.56 | 4.56 | -0.09 (-1.94%) | 97,765,201 |
| 15 Dec 2023 | CNY | 4.73 | 4.79 | 4.64 | 4.65 | 4.65 | 0.0 (0.0%) | 112,117,357 |
| 14 Dec 2023 | CNY | 4.73 | 4.8 | 4.65 | 4.65 | 4.65 | -0.05 (-1.06%) | 72,077,789 |
| 13 Dec 2023 | CNY | 4.8 | 4.8 | 4.7 | 4.7 | 4.7 | -0.17 (-3.49%) | 87,373,894 |
| 12 Dec 2023 | CNY | 4.8 | 4.94 | 4.75 | 4.87 | 4.87 | +0.07 (+1.46%) | 127,386,943 |
| 11 Dec 2023 | CNY | 4.85 | 4.86 | 4.64 | 4.8 | 4.8 | -0.11 (-2.24%) | 152,197,354 |
| 8 Dec 2023 | CNY | 5 | 5.01 | 4.83 | 4.91 | 4.91 | -0.11 (-2.19%) | 165,926,619 |
| 7 Dec 2023 | CNY | 5.03 | 5.09 | 4.95 | 5.02 | 5.02 | -0.04 (-0.79%) | 87,568,667 |
| 6 Dec 2023 | CNY | 4.97 | 5.11 | 4.94 | 5.06 | 5.06 | +0.09 (+1.81%) | 76,758,024 |
| 5 Dec 2023 | CNY | 5.09 | 5.1 | 4.97 | 4.97 | 4.97 | -0.15 (-2.93%) | 76,296,682 |
| 4 Dec 2023 | CNY | 5.22 | 5.25 | 5.09 | 5.12 | 5.12 | -0.14 (-2.66%) | 80,381,322 |
| 1 Dec 2023 | CNY | 5.12 | 5.29 | 5.1 | 5.26 | 5.26 | +0.14 (+2.73%) | 91,647,038 |
| 30 Nov 2023 | CNY | 5.13 | 5.18 | 5.08 | 5.12 | 5.12 | -0.02 (-0.39%) | 65,781,201 |
| 29 Nov 2023 | CNY | 5.36 | 5.36 | 5.14 | 5.14 | 5.14 | -0.23 (-4.28%) | 117,355,234 |
| 28 Nov 2023 | CNY | 5.45 | 5.49 | 5.32 | 5.37 | 5.37 | -0.09 (-1.65%) | 85,639,813 |
