| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2023 | CNY | 5.17 | 5.29 | 5.13 | 5.27 | 5.27 | +0.09 (+1.74%) | 6,647,701 |
| 28 Dec 2023 | CNY | 5.08 | 5.21 | 5.04 | 5.18 | 5.18 | +0.09 (+1.77%) | 5,162,000 |
| 27 Dec 2023 | CNY | 5.06 | 5.13 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 5,490,300 |
| 26 Dec 2023 | CNY | 5.11 | 5.16 | 5.03 | 5.06 | 5.06 | -0.03 (-0.59%) | 5,671,324 |
| 25 Dec 2023 | CNY | 5.19 | 5.24 | 5.04 | 5.09 | 5.09 | -0.12 (-2.30%) | 9,114,979 |
| 22 Dec 2023 | CNY | 5.35 | 5.38 | 5.17 | 5.21 | 5.21 | -0.14 (-2.62%) | 7,075,651 |
| 21 Dec 2023 | CNY | 5.2 | 5.37 | 5.09 | 5.35 | 5.35 | +0.15 (+2.88%) | 9,954,800 |
| 20 Dec 2023 | CNY | 5.25 | 5.28 | 5.2 | 5.2 | 5.2 | -0.05 (-0.95%) | 4,411,500 |
| 19 Dec 2023 | CNY | 5.25 | 5.3 | 5.2 | 5.25 | 5.25 | -0.02 (-0.38%) | 4,453,855 |
| 18 Dec 2023 | CNY | 5.32 | 5.36 | 5.24 | 5.27 | 5.27 | -0.05 (-0.94%) | 5,358,900 |
| 15 Dec 2023 | CNY | 5.33 | 5.39 | 5.3 | 5.32 | 5.32 | -0.01 (-0.19%) | 6,481,415 |
| 14 Dec 2023 | CNY | 5.27 | 5.4 | 5.27 | 5.33 | 5.33 | +0.07 (+1.33%) | 6,699,501 |
| 13 Dec 2023 | CNY | 5.25 | 5.34 | 5.24 | 5.26 | 5.26 | -0.01 (-0.19%) | 5,847,600 |
| 12 Dec 2023 | CNY | 5.21 | 5.28 | 5.14 | 5.27 | 5.27 | +0.09 (+1.74%) | 6,344,166 |
| 11 Dec 2023 | CNY | 5.11 | 5.21 | 5.05 | 5.18 | 5.18 | +0.06 (+1.17%) | 8,956,300 |
| 8 Dec 2023 | CNY | 5.28 | 5.31 | 5.1 | 5.12 | 5.12 | -0.15 (-2.85%) | 10,771,000 |
| 7 Dec 2023 | CNY | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | -0.02 (-0.38%) | 5,695,167 |
| 6 Dec 2023 | CNY | 5.28 | 5.38 | 5.24 | 5.29 | 5.29 | +0.02 (+0.38%) | 6,530,400 |
| 5 Dec 2023 | CNY | 5.27 | 5.34 | 5.24 | 5.27 | 5.27 | -0.01 (-0.19%) | 5,243,900 |
| 4 Dec 2023 | CNY | 5.31 | 5.31 | 5.22 | 5.28 | 5.28 | 0.0 (0.0%) | 4,545,600 |
| 1 Dec 2023 | CNY | 5.27 | 5.32 | 5.24 | 5.28 | 5.28 | 0.0 (0.0%) | 4,961,679 |
| 30 Nov 2023 | CNY | 5.24 | 5.3 | 5.21 | 5.28 | 5.28 | +0.03 (+0.57%) | 4,787,079 |
| 29 Nov 2023 | CNY | 5.25 | 5.28 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 4,061,200 |
| 28 Nov 2023 | CNY | 5.23 | 5.3 | 5.22 | 5.26 | 5.26 | +0.03 (+0.57%) | 4,157,401 |
| 27 Nov 2023 | CNY | 5.28 | 5.29 | 5.2 | 5.23 | 5.23 | -0.04 (-0.76%) | 5,471,900 |
| 24 Nov 2023 | CNY | 5.3 | 5.36 | 5.23 | 5.27 | 5.27 | -0.01 (-0.19%) | 5,953,479 |
| 23 Nov 2023 | CNY | 5.29 | 5.3 | 5.22 | 5.28 | 5.28 | +0.01 (+0.19%) | 5,383,100 |
| 22 Nov 2023 | CNY | 5.25 | 5.32 | 5.25 | 5.27 | 5.27 | -0.01 (-0.19%) | 5,938,680 |
| 21 Nov 2023 | CNY | 5.23 | 5.38 | 5.23 | 5.28 | 5.28 | +0.02 (+0.38%) | 6,895,571 |
| 20 Nov 2023 | CNY | 5.21 | 5.26 | 5.16 | 5.26 | 5.26 | +0.06 (+1.15%) | 5,993,602 |
