| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 4.23 | 4.44 | 4.22 | 4.44 | 4.44 | +0.2 (+4.72%) | 10,960,991 |
| 24 Jan 2024 | CNY | 4.19 | 4.24 | 4.07 | 4.24 | 4.24 | +0.06 (+1.44%) | 8,342,831 |
| 23 Jan 2024 | CNY | 4.19 | 4.21 | 4.09 | 4.18 | 4.18 | 0.0 (0.0%) | 10,910,805 |
| 22 Jan 2024 | CNY | 4.5 | 4.5 | 4.17 | 4.18 | 4.18 | -0.32 (-7.11%) | 10,788,266 |
| 19 Jan 2024 | CNY | 4.57 | 4.57 | 4.46 | 4.5 | 4.5 | -0.06 (-1.32%) | 7,213,625 |
| 18 Jan 2024 | CNY | 4.5 | 4.59 | 4.42 | 4.56 | 4.56 | -0.07 (-1.51%) | 13,241,840 |
| 17 Jan 2024 | CNY | 4.7 | 4.76 | 4.63 | 4.63 | 4.63 | -0.11 (-2.32%) | 5,993,700 |
| 16 Jan 2024 | CNY | 4.74 | 4.78 | 4.66 | 4.74 | 4.74 | -0.02 (-0.42%) | 5,665,450 |
| 15 Jan 2024 | CNY | 4.75 | 4.8 | 4.68 | 4.76 | 4.76 | +0.04 (+0.85%) | 6,626,967 |
| 12 Jan 2024 | CNY | 4.77 | 4.82 | 4.72 | 4.72 | 4.72 | -0.06 (-1.26%) | 6,390,350 |
| 11 Jan 2024 | CNY | 4.77 | 4.8 | 4.73 | 4.78 | 4.78 | 0.0 (0.0%) | 6,454,300 |
| 10 Jan 2024 | CNY | 4.84 | 4.87 | 4.77 | 4.78 | 4.78 | -0.06 (-1.24%) | 5,157,000 |
| 9 Jan 2024 | CNY | 4.9 | 4.9 | 4.81 | 4.84 | 4.84 | -0.01 (-0.21%) | 7,710,000 |
| 8 Jan 2024 | CNY | 4.95 | 4.95 | 4.84 | 4.85 | 4.85 | -0.1 (-2.02%) | 5,497,800 |
| 5 Jan 2024 | CNY | 5.04 | 5.05 | 4.93 | 4.95 | 4.95 | -0.1 (-1.98%) | 5,072,300 |
| 4 Jan 2024 | CNY | 5.02 | 5.06 | 4.98 | 5.05 | 5.05 | +0.02 (+0.40%) | 5,328,200 |
| 3 Jan 2024 | CNY | 4.95 | 5.09 | 4.95 | 5.03 | 5.03 | +0.05 (+1.00%) | 6,745,300 |
| 2 Jan 2024 | CNY | 4.9 | 5.02 | 4.86 | 4.98 | 4.98 | +0.08 (+1.63%) | 8,334,621 |
| 29 Dec 2023 | CNY | 4.86 | 4.9 | 4.84 | 4.9 | 4.9 | +0.04 (+0.82%) | 7,212,849 |
| 28 Dec 2023 | CNY | 4.88 | 4.89 | 4.79 | 4.86 | 4.86 | 0.0 (0.0%) | 7,661,002 |
| 27 Dec 2023 | CNY | 4.82 | 4.9 | 4.77 | 4.86 | 4.86 | +0.05 (+1.04%) | 8,103,300 |
| 26 Dec 2023 | CNY | 4.87 | 4.92 | 4.81 | 4.81 | 4.81 | -0.06 (-1.23%) | 5,154,200 |
| 25 Dec 2023 | CNY | 4.85 | 4.94 | 4.81 | 4.87 | 4.87 | -0.01 (-0.20%) | 6,459,500 |
| 22 Dec 2023 | CNY | 4.97 | 4.98 | 4.87 | 4.88 | 4.88 | -0.11 (-2.20%) | 8,031,410 |
| 21 Dec 2023 | CNY | 4.98 | 5 | 4.89 | 4.99 | 4.99 | 0.0 (0.0%) | 7,183,250 |
| 20 Dec 2023 | CNY | 5.07 | 5.11 | 4.99 | 4.99 | 4.99 | -0.06 (-1.19%) | 7,832,050 |
| 19 Dec 2023 | CNY | 5.11 | 5.13 | 4.98 | 5.05 | 5.05 | -0.06 (-1.17%) | 7,065,939 |
| 18 Dec 2023 | CNY | 5.14 | 5.23 | 5.11 | 5.11 | 5.11 | -0.03 (-0.58%) | 9,418,066 |
| 15 Dec 2023 | CNY | 5.28 | 5.28 | 5.12 | 5.14 | 5.14 | -0.13 (-2.47%) | 7,503,900 |
| 14 Dec 2023 | CNY | 5.25 | 5.34 | 5.24 | 5.27 | 5.27 | +0.01 (+0.19%) | 6,799,250 |
