| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 3.8 | 3.88 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 476,095,886 |
| 25 Jan 2024 | CNY | 3.76 | 3.81 | 3.75 | 3.8 | 3.8 | +0.05 (+1.33%) | 449,132,170 |
| 24 Jan 2024 | CNY | 3.69 | 3.75 | 3.68 | 3.75 | 3.75 | +0.07 (+1.90%) | 490,304,742 |
| 23 Jan 2024 | CNY | 3.68 | 3.7 | 3.63 | 3.68 | 3.68 | 0.0 (0.0%) | 401,466,794 |
| 22 Jan 2024 | CNY | 3.67 | 3.72 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 544,068,685 |
| 19 Jan 2024 | CNY | 3.68 | 3.69 | 3.63 | 3.68 | 3.68 | -0.01 (-0.27%) | 405,931,444 |
| 18 Jan 2024 | CNY | 3.69 | 3.72 | 3.58 | 3.69 | 3.69 | -0.01 (-0.27%) | 745,692,871 |
| 17 Jan 2024 | CNY | 3.74 | 3.75 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 333,368,559 |
| 16 Jan 2024 | CNY | 3.7 | 3.75 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 344,926,503 |
| 15 Jan 2024 | CNY | 3.7 | 3.72 | 3.69 | 3.71 | 3.71 | +0.01 (+0.27%) | 223,625,502 |
| 12 Jan 2024 | CNY | 3.64 | 3.71 | 3.64 | 3.7 | 3.7 | +0.05 (+1.37%) | 329,581,703 |
| 11 Jan 2024 | CNY | 3.71 | 3.72 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 375,408,554 |
| 10 Jan 2024 | CNY | 3.72 | 3.73 | 3.7 | 3.71 | 3.71 | -0.01 (-0.27%) | 259,581,257 |
| 9 Jan 2024 | CNY | 3.72 | 3.73 | 3.67 | 3.72 | 3.72 | 0.0 (0.0%) | 383,728,571 |
| 8 Jan 2024 | CNY | 3.73 | 3.74 | 3.7 | 3.72 | 3.72 | -0.01 (-0.27%) | 393,248,434 |
| 5 Jan 2024 | CNY | 3.77 | 3.78 | 3.72 | 3.73 | 3.73 | -0.04 (-1.06%) | 492,790,067 |
| 4 Jan 2024 | CNY | 3.72 | 3.78 | 3.7 | 3.77 | 3.77 | +0.05 (+1.34%) | 388,624,371 |
| 3 Jan 2024 | CNY | 3.67 | 3.72 | 3.66 | 3.72 | 3.72 | +0.06 (+1.64%) | 478,476,267 |
| 2 Jan 2024 | CNY | 3.64 | 3.68 | 3.63 | 3.66 | 3.66 | +0.02 (+0.55%) | 347,908,816 |
| 29 Dec 2023 | CNY | 3.63 | 3.66 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 323,725,330 |
| 28 Dec 2023 | CNY | 3.69 | 3.71 | 3.62 | 3.63 | 3.63 | -0.06 (-1.63%) | 565,540,560 |
| 27 Dec 2023 | CNY | 3.67 | 3.7 | 3.64 | 3.69 | 3.69 | +0.02 (+0.54%) | 341,089,772 |
| 26 Dec 2023 | CNY | 3.66 | 3.68 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 230,749,363 |
| 25 Dec 2023 | CNY | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | +0.03 (+0.83%) | 209,268,966 |
| 22 Dec 2023 | CNY | 3.62 | 3.64 | 3.61 | 3.63 | 3.63 | +0.02 (+0.55%) | 285,183,570 |
| 21 Dec 2023 | CNY | 3.63 | 3.63 | 3.6 | 3.61 | 3.61 | -0.02 (-0.55%) | 322,125,122 |
| 20 Dec 2023 | CNY | 3.64 | 3.67 | 3.63 | 3.63 | 3.63 | -0.01 (-0.27%) | 303,765,282 |
| 19 Dec 2023 | CNY | 3.63 | 3.64 | 3.6 | 3.64 | 3.64 | +0.02 (+0.55%) | 262,120,577 |
| 18 Dec 2023 | CNY | 3.58 | 3.64 | 3.55 | 3.62 | 3.62 | +0.04 (+1.12%) | 308,682,749 |
| 15 Dec 2023 | CNY | 3.63 | 3.64 | 3.58 | 3.58 | 3.58 | -0.04 (-1.10%) | 266,197,966 |
