| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 5.52 | 5.73 | 5.44 | 5.48 | 5.48 | +0.01 (+0.18%) | 21,124,654 |
| 29 Dec 2023 | CNY | 5.25 | 5.47 | 5.21 | 5.47 | 5.47 | +0.26 (+4.99%) | 13,009,758 |
| 28 Dec 2023 | CNY | 5.12 | 5.27 | 5.12 | 5.21 | 5.21 | +0.1 (+1.96%) | 12,456,172 |
| 27 Dec 2023 | CNY | 5.17 | 5.19 | 5.06 | 5.11 | 5.11 | -0.06 (-1.16%) | 11,509,888 |
| 26 Dec 2023 | CNY | 5.2 | 5.3 | 5.12 | 5.17 | 5.17 | -0.01 (-0.19%) | 13,802,214 |
| 25 Dec 2023 | CNY | 5.25 | 5.33 | 5.18 | 5.18 | 5.18 | -0.27 (-4.95%) | 13,350,001 |
| 22 Dec 2023 | CNY | 5.31 | 5.48 | 5.23 | 5.45 | 5.45 | +0.18 (+3.42%) | 20,659,223 |
| 21 Dec 2023 | CNY | 5.5 | 5.5 | 5.26 | 5.27 | 5.27 | +0.03 (+0.57%) | 33,602,216 |
| 20 Dec 2023 | CNY | 5.05 | 5.24 | 5.05 | 5.24 | 5.24 | +0.25 (+5.01%) | 15,280,648 |
| 19 Dec 2023 | CNY | 4.84 | 5.05 | 4.72 | 4.99 | 4.99 | +0.17 (+3.53%) | 16,343,423 |
| 18 Dec 2023 | CNY | 4.88 | 4.96 | 4.75 | 4.82 | 4.82 | -0.14 (-2.82%) | 10,530,310 |
| 15 Dec 2023 | CNY | 4.71 | 4.97 | 4.7 | 4.96 | 4.96 | +0.23 (+4.86%) | 10,642,796 |
| 14 Dec 2023 | CNY | 4.56 | 4.79 | 4.56 | 4.73 | 4.73 | +0.14 (+3.05%) | 6,239,820 |
| 13 Dec 2023 | CNY | 4.56 | 4.63 | 4.54 | 4.59 | 4.59 | +0.03 (+0.66%) | 1,818,114 |
| 12 Dec 2023 | CNY | 4.64 | 4.64 | 4.52 | 4.56 | 4.56 | -0.02 (-0.44%) | 2,957,241 |
| 11 Dec 2023 | CNY | 4.53 | 4.64 | 4.51 | 4.58 | 4.58 | +0.05 (+1.10%) | 2,004,681 |
| 8 Dec 2023 | CNY | 4.64 | 4.65 | 4.5 | 4.53 | 4.53 | -0.12 (-2.58%) | 4,882,501 |
| 7 Dec 2023 | CNY | 4.76 | 4.82 | 4.63 | 4.65 | 4.65 | +0.05 (+1.09%) | 4,603,459 |
| 6 Dec 2023 | CNY | 4.56 | 4.64 | 4.5 | 4.6 | 4.6 | +0.06 (+1.32%) | 2,907,570 |
| 5 Dec 2023 | CNY | 4.61 | 4.62 | 4.41 | 4.54 | 4.54 | -0.06 (-1.30%) | 5,721,700 |
| 4 Dec 2023 | CNY | 4.65 | 4.69 | 4.48 | 4.6 | 4.6 | -0.07 (-1.50%) | 4,696,864 |
| 1 Dec 2023 | CNY | 4.66 | 4.69 | 4.62 | 4.67 | 4.67 | 0.0 (0.0%) | 2,658,293 |
| 30 Nov 2023 | CNY | 4.62 | 4.71 | 4.6 | 4.67 | 4.67 | +0.05 (+1.08%) | 4,581,930 |
| 29 Nov 2023 | CNY | 4.66 | 4.79 | 4.58 | 4.62 | 4.62 | -0.08 (-1.70%) | 9,009,524 |
| 28 Nov 2023 | CNY | 4.47 | 4.71 | 4.41 | 4.7 | 4.7 | +0.21 (+4.68%) | 11,041,153 |
| 27 Nov 2023 | CNY | 4.37 | 4.56 | 4.35 | 4.49 | 4.49 | +0.11 (+2.51%) | 5,126,300 |
| 24 Nov 2023 | CNY | 4.3 | 4.41 | 4.3 | 4.38 | 4.38 | +0.03 (+0.69%) | 2,192,670 |
| 23 Nov 2023 | CNY | 4.32 | 4.37 | 4.27 | 4.35 | 4.35 | 0.0 (0.0%) | 2,325,900 |
| 22 Nov 2023 | CNY | 4.31 | 4.44 | 4.25 | 4.35 | 4.35 | +0.02 (+0.46%) | 3,263,631 |
| 21 Nov 2023 | CNY | 4.28 | 4.44 | 4.25 | 4.33 | 4.33 | +0.1 (+2.36%) | 7,556,373 |
