| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 4.76 | 5.04 | 4.71 | 5.02 | 5.02 | +0.29 (+6.13%) | 249,037,039 |
| 24 Jan 2024 | CNY | 4.53 | 4.74 | 4.51 | 4.73 | 4.73 | +0.22 (+4.88%) | 136,430,541 |
| 23 Jan 2024 | CNY | 4.5 | 4.53 | 4.45 | 4.51 | 4.51 | +0.01 (+0.22%) | 73,336,586 |
| 22 Jan 2024 | CNY | 4.6 | 4.65 | 4.46 | 4.5 | 4.5 | -0.11 (-2.39%) | 89,607,020 |
| 19 Jan 2024 | CNY | 4.57 | 4.67 | 4.53 | 4.61 | 4.61 | +0.01 (+0.22%) | 73,087,505 |
| 18 Jan 2024 | CNY | 4.63 | 4.63 | 4.45 | 4.6 | 4.6 | -0.05 (-1.08%) | 121,777,782 |
| 17 Jan 2024 | CNY | 4.74 | 4.75 | 4.65 | 4.65 | 4.65 | -0.1 (-2.11%) | 51,142,060 |
| 16 Jan 2024 | CNY | 4.74 | 4.78 | 4.68 | 4.75 | 4.75 | -0.01 (-0.21%) | 57,102,696 |
| 15 Jan 2024 | CNY | 4.74 | 4.78 | 4.71 | 4.76 | 4.76 | +0.01 (+0.21%) | 51,381,420 |
| 12 Jan 2024 | CNY | 4.73 | 4.82 | 4.73 | 4.75 | 4.75 | +0.01 (+0.21%) | 51,999,643 |
| 11 Jan 2024 | CNY | 4.72 | 4.77 | 4.67 | 4.74 | 4.74 | +0.02 (+0.42%) | 52,058,877 |
| 10 Jan 2024 | CNY | 4.76 | 4.79 | 4.72 | 4.72 | 4.72 | -0.05 (-1.05%) | 44,163,048 |
| 9 Jan 2024 | CNY | 4.8 | 4.82 | 4.74 | 4.77 | 4.77 | -0.03 (-0.63%) | 51,434,102 |
| 8 Jan 2024 | CNY | 4.88 | 4.9 | 4.79 | 4.8 | 4.8 | -0.07 (-1.44%) | 55,004,696 |
| 5 Jan 2024 | CNY | 4.88 | 4.95 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 61,982,503 |
| 4 Jan 2024 | CNY | 4.93 | 4.94 | 4.83 | 4.89 | 4.89 | -0.04 (-0.81%) | 53,972,045 |
| 3 Jan 2024 | CNY | 4.87 | 4.93 | 4.86 | 4.93 | 4.93 | +0.06 (+1.23%) | 55,796,545 |
| 2 Jan 2024 | CNY | 4.89 | 4.9 | 4.84 | 4.87 | 4.87 | -0.02 (-0.41%) | 43,451,602 |
| 29 Dec 2023 | CNY | 4.86 | 4.89 | 4.84 | 4.89 | 4.89 | +0.03 (+0.62%) | 58,969,213 |
| 28 Dec 2023 | CNY | 4.68 | 4.88 | 4.67 | 4.86 | 4.86 | +0.17 (+3.62%) | 104,839,702 |
| 27 Dec 2023 | CNY | 4.71 | 4.72 | 4.64 | 4.69 | 4.69 | 0.0 (0.0%) | 47,863,749 |
| 26 Dec 2023 | CNY | 4.74 | 4.74 | 4.69 | 4.69 | 4.69 | -0.05 (-1.05%) | 24,915,300 |
| 25 Dec 2023 | CNY | 4.77 | 4.79 | 4.72 | 4.74 | 4.74 | -0.04 (-0.84%) | 27,600,001 |
| 22 Dec 2023 | CNY | 4.75 | 4.81 | 4.72 | 4.78 | 4.78 | +0.03 (+0.63%) | 48,753,195 |
| 21 Dec 2023 | CNY | 4.69 | 4.76 | 4.68 | 4.75 | 4.75 | +0.04 (+0.85%) | 51,898,957 |
| 20 Dec 2023 | CNY | 4.75 | 4.8 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 37,756,700 |
| 19 Dec 2023 | CNY | 4.77 | 4.78 | 4.71 | 4.75 | 4.75 | -0.02 (-0.42%) | 43,498,949 |
| 18 Dec 2023 | CNY | 4.83 | 4.85 | 4.76 | 4.77 | 4.77 | -0.06 (-1.24%) | 45,088,145 |
| 15 Dec 2023 | CNY | 4.88 | 4.91 | 4.81 | 4.83 | 4.83 | -0.05 (-1.02%) | 54,137,738 |
| 14 Dec 2023 | CNY | 4.92 | 4.95 | 4.88 | 4.88 | 4.88 | -0.03 (-0.61%) | 32,848,500 |
