| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 4.49 | 4.87 | 4.47 | 4.76 | 4.76 | +0.23 (+5.08%) | 58,234,900 |
| 24 Jan 2024 | CNY | 4.57 | 4.6 | 4.36 | 4.53 | 4.53 | -0.01 (-0.22%) | 30,450,400 |
| 23 Jan 2024 | CNY | 4.46 | 4.56 | 4.36 | 4.54 | 4.54 | +0.08 (+1.79%) | 26,858,100 |
| 22 Jan 2024 | CNY | 4.7 | 4.74 | 4.39 | 4.46 | 4.46 | -0.19 (-4.09%) | 27,998,900 |
| 19 Jan 2024 | CNY | 4.78 | 4.78 | 4.64 | 4.65 | 4.65 | -0.18 (-3.73%) | 28,532,400 |
| 18 Jan 2024 | CNY | 4.75 | 4.85 | 4.59 | 4.83 | 4.83 | +0.03 (+0.63%) | 43,313,200 |
| 17 Jan 2024 | CNY | 4.97 | 5.17 | 4.78 | 4.8 | 4.8 | -0.13 (-2.64%) | 60,329,802 |
| 16 Jan 2024 | CNY | 5.05 | 5.08 | 4.84 | 4.93 | 4.93 | -0.13 (-2.57%) | 40,632,200 |
| 15 Jan 2024 | CNY | 5.08 | 5.15 | 4.97 | 5.06 | 5.06 | -0.07 (-1.36%) | 37,594,502 |
| 12 Jan 2024 | CNY | 5.26 | 5.37 | 5.06 | 5.13 | 5.13 | -0.14 (-2.66%) | 57,057,802 |
| 11 Jan 2024 | CNY | 5.2 | 5.34 | 5.15 | 5.27 | 5.27 | -0.07 (-1.31%) | 65,819,100 |
| 10 Jan 2024 | CNY | 5.5 | 5.98 | 5.27 | 5.34 | 5.34 | -0.22 (-3.96%) | 93,715,800 |
| 9 Jan 2024 | CNY | 5.46 | 5.78 | 5.4 | 5.56 | 5.56 | -0.07 (-1.24%) | 86,173,502 |
| 8 Jan 2024 | CNY | 5.55 | 5.68 | 5.41 | 5.63 | 5.63 | +0.03 (+0.54%) | 83,090,800 |
| 5 Jan 2024 | CNY | 5.57 | 5.84 | 5.36 | 5.6 | 5.6 | -0.08 (-1.41%) | 108,224,668 |
| 4 Jan 2024 | CNY | 5.88 | 5.96 | 5.56 | 5.68 | 5.68 | +0.04 (+0.71%) | 140,842,393 |
| 3 Jan 2024 | CNY | 5.21 | 5.64 | 5.15 | 5.64 | 5.64 | +0.51 (+9.94%) | 112,428,761 |
| 2 Jan 2024 | CNY | 4.68 | 5.13 | 4.64 | 5.13 | 5.13 | +0.47 (+10.09%) | 89,104,861 |
| 29 Dec 2023 | CNY | 4.57 | 4.69 | 4.55 | 4.66 | 4.66 | +0.07 (+1.53%) | 22,479,272 |
| 28 Dec 2023 | CNY | 4.61 | 4.66 | 4.5 | 4.59 | 4.59 | -0.06 (-1.29%) | 34,030,700 |
| 27 Dec 2023 | CNY | 4.76 | 4.81 | 4.54 | 4.65 | 4.65 | -0.19 (-3.93%) | 39,654,358 |
| 26 Dec 2023 | CNY | 4.75 | 5.02 | 4.75 | 4.84 | 4.84 | +0.04 (+0.83%) | 45,474,558 |
| 25 Dec 2023 | CNY | 4.72 | 4.82 | 4.68 | 4.8 | 4.8 | +0.04 (+0.84%) | 25,220,400 |
| 22 Dec 2023 | CNY | 4.84 | 4.97 | 4.74 | 4.76 | 4.76 | -0.05 (-1.04%) | 35,768,600 |
| 21 Dec 2023 | CNY | 4.9 | 4.9 | 4.7 | 4.81 | 4.81 | -0.09 (-1.84%) | 37,894,244 |
| 20 Dec 2023 | CNY | 5.08 | 5.13 | 4.9 | 4.9 | 4.9 | -0.18 (-3.54%) | 40,411,979 |
| 19 Dec 2023 | CNY | 5.29 | 5.34 | 4.94 | 5.08 | 5.08 | -0.35 (-6.45%) | 64,665,568 |
| 18 Dec 2023 | CNY | 5.41 | 5.79 | 5.32 | 5.43 | 5.43 | -0.08 (-1.45%) | 66,937,402 |
| 15 Dec 2023 | CNY | 5.65 | 5.66 | 5.43 | 5.51 | 5.51 | -0.21 (-3.67%) | 70,846,968 |
| 14 Dec 2023 | CNY | 5.25 | 5.78 | 5.21 | 5.72 | 5.72 | +0.4 (+7.52%) | 110,838,622 |
