| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2024 | CNY | 4.97 | 5.05 | 4.97 | 5 | 5 | +0.02 (+0.40%) | 22,613,389 |
| 11 Jan 2024 | CNY | 5.02 | 5.05 | 4.96 | 4.98 | 4.98 | -0.03 (-0.60%) | 33,534,685 |
| 10 Jan 2024 | CNY | 5.1 | 5.14 | 4.99 | 5.01 | 5.01 | -0.07 (-1.38%) | 25,224,450 |
| 9 Jan 2024 | CNY | 5.08 | 5.12 | 5 | 5.08 | 5.08 | -0.01 (-0.20%) | 32,615,083 |
| 8 Jan 2024 | CNY | 5.17 | 5.23 | 5.04 | 5.09 | 5.09 | -0.1 (-1.93%) | 39,307,395 |
| 5 Jan 2024 | CNY | 5.15 | 5.28 | 5.12 | 5.19 | 5.19 | +0.03 (+0.58%) | 45,959,537 |
| 4 Jan 2024 | CNY | 5.05 | 5.28 | 5.01 | 5.16 | 5.16 | +0.11 (+2.18%) | 55,264,283 |
| 3 Jan 2024 | CNY | 4.98 | 5.06 | 4.97 | 5.05 | 5.05 | +0.07 (+1.41%) | 25,432,889 |
| 2 Jan 2024 | CNY | 4.85 | 5.04 | 4.84 | 4.98 | 4.98 | +0.14 (+2.89%) | 30,753,629 |
| 29 Dec 2023 | CNY | 4.82 | 4.86 | 4.8 | 4.84 | 4.84 | +0.02 (+0.41%) | 19,841,249 |
| 28 Dec 2023 | CNY | 4.88 | 4.89 | 4.77 | 4.82 | 4.82 | -0.07 (-1.43%) | 35,220,054 |
| 27 Dec 2023 | CNY | 4.81 | 4.9 | 4.8 | 4.89 | 4.89 | +0.06 (+1.24%) | 17,217,383 |
| 26 Dec 2023 | CNY | 4.86 | 4.88 | 4.81 | 4.83 | 4.83 | -0.02 (-0.41%) | 16,958,179 |
| 25 Dec 2023 | CNY | 4.89 | 4.9 | 4.81 | 4.85 | 4.85 | -0.04 (-0.82%) | 18,299,084 |
| 22 Dec 2023 | CNY | 4.91 | 4.93 | 4.87 | 4.89 | 4.89 | -0.03 (-0.61%) | 15,552,992 |
| 21 Dec 2023 | CNY | 4.94 | 4.96 | 4.88 | 4.92 | 4.92 | -0.03 (-0.61%) | 24,144,116 |
| 20 Dec 2023 | CNY | 4.98 | 5.01 | 4.95 | 4.95 | 4.95 | -0.04 (-0.80%) | 16,616,990 |
| 19 Dec 2023 | CNY | 4.99 | 5.02 | 4.96 | 4.99 | 4.99 | -0.01 (-0.20%) | 16,993,340 |
| 18 Dec 2023 | CNY | 4.98 | 5.04 | 4.96 | 5 | 5 | +0.02 (+0.40%) | 19,310,420 |
| 15 Dec 2023 | CNY | 5.01 | 5.03 | 4.98 | 4.98 | 4.98 | -0.01 (-0.20%) | 18,874,504 |
| 14 Dec 2023 | CNY | 5.06 | 5.07 | 4.99 | 4.99 | 4.99 | -0.06 (-1.19%) | 19,977,085 |
| 13 Dec 2023 | CNY | 5.05 | 5.08 | 5.02 | 5.05 | 5.05 | -0.02 (-0.39%) | 14,449,136 |
| 12 Dec 2023 | CNY | 5.05 | 5.12 | 5.03 | 5.07 | 5.07 | 0.0 (0.0%) | 30,912,730 |
| 11 Dec 2023 | CNY | 4.89 | 5.07 | 4.88 | 5.07 | 5.07 | +0.18 (+3.68%) | 63,109,220 |
| 8 Dec 2023 | CNY | 4.96 | 5.04 | 4.89 | 4.89 | 4.89 | -0.07 (-1.41%) | 65,084,145 |
| 7 Dec 2023 | CNY | 4.95 | 5 | 4.93 | 4.96 | 4.96 | +0.02 (+0.40%) | 47,877,944 |
| 6 Dec 2023 | CNY | 5 | 5.01 | 4.94 | 4.94 | 4.94 | -0.06 (-1.20%) | 27,652,232 |
| 5 Dec 2023 | CNY | 5.03 | 5.06 | 4.99 | 5 | 5 | -0.03 (-0.60%) | 25,822,740 |
| 4 Dec 2023 | CNY | 5 | 5.05 | 4.93 | 5.03 | 5.03 | +0.04 (+0.80%) | 31,487,409 |
| 1 Dec 2023 | CNY | 4.9 | 4.99 | 4.89 | 4.99 | 4.99 | +0.1 (+2.04%) | 28,384,050 |
