| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2024 | CNY | 4.68 | 4.93 | 4.68 | 4.89 | 4.89 | +0.22 (+4.71%) | 109,278,263 |
| 23 Jan 2024 | CNY | 4.59 | 4.71 | 4.52 | 4.67 | 4.67 | +0.05 (+1.08%) | 64,250,818 |
| 22 Jan 2024 | CNY | 4.7 | 4.75 | 4.58 | 4.62 | 4.62 | -0.08 (-1.70%) | 67,622,667 |
| 19 Jan 2024 | CNY | 4.67 | 4.74 | 4.63 | 4.7 | 4.7 | -0.01 (-0.21%) | 49,206,430 |
| 18 Jan 2024 | CNY | 4.72 | 4.73 | 4.56 | 4.71 | 4.71 | -0.01 (-0.21%) | 72,985,901 |
| 17 Jan 2024 | CNY | 4.76 | 4.79 | 4.71 | 4.72 | 4.72 | -0.05 (-1.05%) | 43,762,400 |
| 16 Jan 2024 | CNY | 4.7 | 4.79 | 4.68 | 4.77 | 4.77 | +0.06 (+1.27%) | 55,142,406 |
| 15 Jan 2024 | CNY | 4.66 | 4.73 | 4.63 | 4.71 | 4.71 | +0.04 (+0.86%) | 45,905,099 |
| 12 Jan 2024 | CNY | 4.68 | 4.73 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 44,102,575 |
| 11 Jan 2024 | CNY | 4.69 | 4.73 | 4.66 | 4.71 | 4.71 | +0.02 (+0.43%) | 38,228,600 |
| 10 Jan 2024 | CNY | 4.71 | 4.75 | 4.67 | 4.69 | 4.69 | -0.04 (-0.85%) | 32,692,500 |
| 9 Jan 2024 | CNY | 4.69 | 4.75 | 4.65 | 4.73 | 4.73 | +0.04 (+0.85%) | 51,126,566 |
| 8 Jan 2024 | CNY | 4.79 | 4.81 | 4.68 | 4.69 | 4.69 | -0.12 (-2.49%) | 65,424,950 |
| 5 Jan 2024 | CNY | 4.78 | 4.89 | 4.76 | 4.81 | 4.81 | +0.02 (+0.42%) | 71,244,437 |
| 4 Jan 2024 | CNY | 4.8 | 4.83 | 4.74 | 4.79 | 4.79 | -0.03 (-0.62%) | 49,878,312 |
| 3 Jan 2024 | CNY | 4.75 | 4.83 | 4.74 | 4.82 | 4.82 | +0.06 (+1.26%) | 46,085,882 |
| 2 Jan 2024 | CNY | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -0.08 (-1.65%) | 65,830,422 |
| 29 Dec 2023 | CNY | 4.84 | 4.87 | 4.82 | 4.84 | 4.84 | 0.0 (0.0%) | 44,015,905 |
| 28 Dec 2023 | CNY | 4.73 | 4.87 | 4.72 | 4.84 | 4.84 | +0.1 (+2.11%) | 68,088,059 |
| 27 Dec 2023 | CNY | 4.72 | 4.76 | 4.68 | 4.74 | 4.74 | +0.01 (+0.21%) | 39,915,952 |
| 26 Dec 2023 | CNY | 4.72 | 4.74 | 4.7 | 4.73 | 4.73 | +0.01 (+0.21%) | 25,315,500 |
| 25 Dec 2023 | CNY | 4.73 | 4.74 | 4.69 | 4.72 | 4.72 | -0.02 (-0.42%) | 30,124,690 |
| 22 Dec 2023 | CNY | 4.73 | 4.79 | 4.7 | 4.74 | 4.74 | +0.01 (+0.21%) | 48,189,441 |
| 21 Dec 2023 | CNY | 4.69 | 4.75 | 4.68 | 4.73 | 4.73 | +0.02 (+0.42%) | 36,354,400 |
| 20 Dec 2023 | CNY | 4.76 | 4.79 | 4.7 | 4.71 | 4.71 | -0.05 (-1.05%) | 32,745,551 |
| 19 Dec 2023 | CNY | 4.78 | 4.81 | 4.72 | 4.76 | 4.76 | -0.03 (-0.63%) | 37,487,800 |
| 18 Dec 2023 | CNY | 4.82 | 4.86 | 4.78 | 4.79 | 4.79 | -0.04 (-0.83%) | 43,114,728 |
| 15 Dec 2023 | CNY | 4.87 | 4.92 | 4.83 | 4.83 | 4.83 | -0.04 (-0.82%) | 50,052,380 |
| 14 Dec 2023 | CNY | 4.91 | 4.93 | 4.86 | 4.87 | 4.87 | 0.0 (0.0%) | 40,035,014 |
| 13 Dec 2023 | CNY | 4.95 | 4.95 | 4.86 | 4.87 | 4.87 | -0.08 (-1.62%) | 38,499,900 |
