| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 4.31 | 4.37 | 4.29 | 4.34 | 4.34 | +0.05 (+1.17%) | 8,377,380 |
| 8 Jan 2024 | CNY | 4.37 | 4.4 | 4.29 | 4.29 | 4.29 | -0.07 (-1.61%) | 9,449,290 |
| 5 Jan 2024 | CNY | 4.4 | 4.46 | 4.34 | 4.36 | 4.36 | -0.05 (-1.13%) | 12,628,100 |
| 4 Jan 2024 | CNY | 4.44 | 4.45 | 4.37 | 4.41 | 4.41 | -0.03 (-0.68%) | 10,370,000 |
| 3 Jan 2024 | CNY | 4.42 | 4.48 | 4.4 | 4.44 | 4.44 | +0.02 (+0.45%) | 13,324,200 |
| 2 Jan 2024 | CNY | 4.48 | 4.49 | 4.39 | 4.42 | 4.42 | -0.05 (-1.12%) | 15,139,500 |
| 29 Dec 2023 | CNY | 4.54 | 4.56 | 4.46 | 4.47 | 4.47 | -0.06 (-1.32%) | 21,729,200 |
| 28 Dec 2023 | CNY | 4.51 | 4.58 | 4.47 | 4.53 | 4.53 | +0.02 (+0.44%) | 14,776,010 |
| 27 Dec 2023 | CNY | 4.49 | 4.55 | 4.46 | 4.51 | 4.51 | +0.03 (+0.67%) | 7,789,320 |
| 26 Dec 2023 | CNY | 4.57 | 4.58 | 4.47 | 4.48 | 4.48 | -0.08 (-1.75%) | 7,723,100 |
| 25 Dec 2023 | CNY | 4.59 | 4.59 | 4.53 | 4.56 | 4.56 | -0.03 (-0.65%) | 8,119,400 |
| 22 Dec 2023 | CNY | 4.72 | 4.75 | 4.58 | 4.59 | 4.59 | -0.14 (-2.96%) | 10,909,340 |
| 21 Dec 2023 | CNY | 4.71 | 4.77 | 4.65 | 4.73 | 4.73 | -0.02 (-0.42%) | 11,688,070 |
| 20 Dec 2023 | CNY | 4.82 | 4.84 | 4.72 | 4.75 | 4.75 | -0.07 (-1.45%) | 10,495,760 |
| 19 Dec 2023 | CNY | 4.89 | 4.91 | 4.78 | 4.82 | 4.82 | -0.06 (-1.23%) | 11,497,340 |
| 18 Dec 2023 | CNY | 4.97 | 5.03 | 4.87 | 4.88 | 4.88 | -0.1 (-2.01%) | 11,268,430 |
| 15 Dec 2023 | CNY | 5.02 | 5.08 | 4.96 | 4.98 | 4.98 | +0.02 (+0.40%) | 16,230,900 |
| 14 Dec 2023 | CNY | 4.98 | 5.02 | 4.95 | 4.96 | 4.96 | 0.0 (0.0%) | 12,604,080 |
| 13 Dec 2023 | CNY | 5.01 | 5.03 | 4.95 | 4.96 | 4.96 | -0.06 (-1.20%) | 15,531,500 |
| 12 Dec 2023 | CNY | 4.88 | 5.04 | 4.88 | 5.02 | 5.02 | +0.11 (+2.24%) | 19,005,000 |
| 11 Dec 2023 | CNY | 4.83 | 4.92 | 4.79 | 4.91 | 4.91 | +0.04 (+0.82%) | 17,180,280 |
| 8 Dec 2023 | CNY | 5.01 | 5.03 | 4.86 | 4.87 | 4.87 | -0.19 (-3.75%) | 23,517,390 |
| 7 Dec 2023 | CNY | 5.03 | 5.06 | 4.96 | 5.06 | 5.06 | +0.03 (+0.60%) | 21,977,080 |
| 6 Dec 2023 | CNY | 4.95 | 5.05 | 4.92 | 5.03 | 5.03 | +0.06 (+1.21%) | 25,180,820 |
| 5 Dec 2023 | CNY | 4.98 | 5.07 | 4.91 | 4.97 | 4.97 | +0.01 (+0.20%) | 30,990,510 |
| 4 Dec 2023 | CNY | 4.94 | 5.04 | 4.92 | 4.96 | 4.96 | -0.02 (-0.40%) | 31,150,930 |
| 1 Dec 2023 | CNY | 4.94 | 5.13 | 4.86 | 4.98 | 4.98 | +0.16 (+3.32%) | 56,877,520 |
| 30 Nov 2023 | CNY | 4.78 | 4.86 | 4.77 | 4.82 | 4.82 | +0.01 (+0.21%) | 18,449,980 |
| 29 Nov 2023 | CNY | 4.88 | 4.9 | 4.77 | 4.81 | 4.81 | -0.07 (-1.43%) | 21,988,060 |
| 28 Nov 2023 | CNY | 4.85 | 4.92 | 4.83 | 4.88 | 4.88 | +0.03 (+0.62%) | 28,305,450 |
