| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 4.77 | 4.83 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 6,348,860 |
| 8 Jan 2024 | CNY | 4.85 | 4.87 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 8,131,500 |
| 5 Jan 2024 | CNY | 4.85 | 4.93 | 4.85 | 4.86 | 4.86 | -0.03 (-0.61%) | 10,366,380 |
| 4 Jan 2024 | CNY | 4.9 | 4.92 | 4.87 | 4.89 | 4.89 | 0.0 (0.0%) | 10,143,290 |
| 3 Jan 2024 | CNY | 4.82 | 4.91 | 4.81 | 4.89 | 4.89 | +0.05 (+1.03%) | 10,766,550 |
| 2 Jan 2024 | CNY | 4.75 | 4.87 | 4.73 | 4.84 | 4.84 | +0.1 (+2.11%) | 13,754,940 |
| 29 Dec 2023 | CNY | 4.69 | 4.77 | 4.69 | 4.74 | 4.74 | +0.05 (+1.07%) | 7,332,300 |
| 28 Dec 2023 | CNY | 4.63 | 4.7 | 4.62 | 4.69 | 4.69 | +0.07 (+1.52%) | 7,224,920 |
| 27 Dec 2023 | CNY | 4.65 | 4.66 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 6,788,220 |
| 26 Dec 2023 | CNY | 4.61 | 4.69 | 4.61 | 4.64 | 4.64 | +0.01 (+0.22%) | 6,797,410 |
| 25 Dec 2023 | CNY | 4.66 | 4.67 | 4.61 | 4.63 | 4.63 | -0.03 (-0.64%) | 8,159,940 |
| 22 Dec 2023 | CNY | 4.67 | 4.73 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 10,557,650 |
| 21 Dec 2023 | CNY | 4.69 | 4.69 | 4.6 | 4.67 | 4.67 | +0.02 (+0.43%) | 7,899,250 |
| 20 Dec 2023 | CNY | 4.69 | 4.71 | 4.65 | 4.65 | 4.65 | -0.03 (-0.64%) | 5,475,390 |
| 19 Dec 2023 | CNY | 4.71 | 4.72 | 4.65 | 4.68 | 4.68 | -0.02 (-0.43%) | 7,418,860 |
| 18 Dec 2023 | CNY | 4.75 | 4.77 | 4.69 | 4.7 | 4.7 | -0.06 (-1.26%) | 9,197,960 |
| 15 Dec 2023 | CNY | 4.8 | 4.81 | 4.75 | 4.76 | 4.76 | -0.03 (-0.63%) | 6,831,820 |
| 14 Dec 2023 | CNY | 4.8 | 4.82 | 4.78 | 4.79 | 4.79 | 0.0 (0.0%) | 5,470,060 |
| 13 Dec 2023 | CNY | 4.84 | 4.85 | 4.78 | 4.79 | 4.79 | -0.05 (-1.03%) | 6,421,540 |
| 12 Dec 2023 | CNY | 4.82 | 4.86 | 4.79 | 4.84 | 4.84 | +0.01 (+0.21%) | 6,681,480 |
| 11 Dec 2023 | CNY | 4.78 | 4.85 | 4.76 | 4.83 | 4.83 | +0.03 (+0.63%) | 10,517,740 |
| 8 Dec 2023 | CNY | 4.86 | 4.87 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 7,503,960 |
| 7 Dec 2023 | CNY | 4.88 | 4.88 | 4.82 | 4.85 | 4.85 | -0.01 (-0.21%) | 6,240,190 |
| 6 Dec 2023 | CNY | 4.83 | 4.89 | 4.82 | 4.86 | 4.86 | +0.02 (+0.41%) | 6,984,880 |
| 5 Dec 2023 | CNY | 4.9 | 4.91 | 4.83 | 4.84 | 4.84 | -0.06 (-1.22%) | 7,860,150 |
| 4 Dec 2023 | CNY | 4.91 | 4.93 | 4.89 | 4.9 | 4.9 | +0.01 (+0.20%) | 6,758,100 |
| 1 Dec 2023 | CNY | 4.94 | 4.95 | 4.87 | 4.89 | 4.89 | -0.04 (-0.81%) | 8,523,540 |
| 30 Nov 2023 | CNY | 4.93 | 4.94 | 4.91 | 4.93 | 4.93 | 0.0 (0.0%) | 6,284,540 |
| 29 Nov 2023 | CNY | 4.96 | 4.98 | 4.92 | 4.93 | 4.93 | -0.03 (-0.60%) | 5,657,740 |
| 28 Nov 2023 | CNY | 4.97 | 4.98 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 5,316,040 |
