| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2024 | CNY | 5.08 | 5.19 | 5.06 | 5.18 | 5.18 | +0.08 (+1.57%) | 23,788,645 |
| 2 Jan 2024 | CNY | 5.03 | 5.13 | 5.02 | 5.1 | 5.1 | +0.06 (+1.19%) | 23,787,272 |
| 29 Dec 2023 | CNY | 5.03 | 5.05 | 5.02 | 5.04 | 5.04 | -0.01 (-0.20%) | 12,953,290 |
| 28 Dec 2023 | CNY | 5.05 | 5.06 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 15,371,992 |
| 27 Dec 2023 | CNY | 4.98 | 5.04 | 4.98 | 5.03 | 5.03 | +0.03 (+0.60%) | 9,455,632 |
| 26 Dec 2023 | CNY | 5.03 | 5.1 | 5 | 5 | 5 | -0.04 (-0.79%) | 11,991,879 |
| 25 Dec 2023 | CNY | 5.04 | 5.05 | 4.97 | 5.04 | 5.04 | 0.0 (0.0%) | 11,051,163 |
| 22 Dec 2023 | CNY | 5.04 | 5.11 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 13,627,805 |
| 21 Dec 2023 | CNY | 5.08 | 5.1 | 4.98 | 5.04 | 5.04 | -0.04 (-0.79%) | 15,290,938 |
| 20 Dec 2023 | CNY | 5.1 | 5.18 | 5.07 | 5.08 | 5.08 | -0.01 (-0.20%) | 11,253,347 |
| 19 Dec 2023 | CNY | 5.17 | 5.17 | 5.06 | 5.09 | 5.09 | -0.06 (-1.17%) | 12,261,548 |
| 18 Dec 2023 | CNY | 5.21 | 5.22 | 5.12 | 5.15 | 5.15 | -0.06 (-1.15%) | 11,577,304 |
| 15 Dec 2023 | CNY | 5.29 | 5.29 | 5.19 | 5.21 | 5.21 | -0.06 (-1.14%) | 12,885,033 |
| 14 Dec 2023 | CNY | 5.28 | 5.3 | 5.23 | 5.27 | 5.27 | +0.02 (+0.38%) | 15,550,651 |
| 13 Dec 2023 | CNY | 5.27 | 5.3 | 5.25 | 5.25 | 5.25 | -0.04 (-0.76%) | 12,379,262 |
| 12 Dec 2023 | CNY | 5.23 | 5.29 | 5.23 | 5.29 | 5.29 | +0.02 (+0.38%) | 10,576,511 |
| 11 Dec 2023 | CNY | 5.2 | 5.27 | 5.12 | 5.27 | 5.27 | +0.09 (+1.74%) | 16,001,821 |
| 8 Dec 2023 | CNY | 5.19 | 5.25 | 5.17 | 5.18 | 5.18 | -0.02 (-0.38%) | 13,857,336 |
| 7 Dec 2023 | CNY | 5.23 | 5.24 | 5.2 | 5.2 | 5.2 | -0.01 (-0.19%) | 10,062,817 |
| 6 Dec 2023 | CNY | 5.19 | 5.24 | 5.18 | 5.21 | 5.21 | 0.0 (0.0%) | 10,051,091 |
| 5 Dec 2023 | CNY | 5.27 | 5.29 | 5.2 | 5.21 | 5.21 | -0.08 (-1.51%) | 14,847,538 |
| 4 Dec 2023 | CNY | 5.24 | 5.31 | 5.24 | 5.29 | 5.29 | +0.04 (+0.76%) | 20,906,062 |
| 1 Dec 2023 | CNY | 5.18 | 5.28 | 5.18 | 5.25 | 5.25 | +0.07 (+1.35%) | 20,608,717 |
| 30 Nov 2023 | CNY | 5.19 | 5.22 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 17,963,457 |
| 29 Nov 2023 | CNY | 5.18 | 5.35 | 5.16 | 5.22 | 5.22 | +0.05 (+0.97%) | 50,551,702 |
| 28 Nov 2023 | CNY | 5.17 | 5.18 | 5.13 | 5.17 | 5.17 | -0.02 (-0.39%) | 13,859,422 |
| 27 Nov 2023 | CNY | 5.17 | 5.21 | 5.15 | 5.19 | 5.19 | +0.04 (+0.78%) | 21,461,289 |
| 24 Nov 2023 | CNY | 5.1 | 5.17 | 5.1 | 5.15 | 5.15 | +0.03 (+0.59%) | 21,974,609 |
| 23 Nov 2023 | CNY | 5.07 | 5.12 | 5.06 | 5.12 | 5.12 | +0.05 (+0.99%) | 9,677,315 |
| 22 Nov 2023 | CNY | 5.09 | 5.11 | 5.07 | 5.07 | 5.07 | -0.04 (-0.78%) | 9,395,350 |
