| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | CNY | 3.95 | 4.03 | 3.9 | 3.93 | 3.93 | 0.0 (0.0%) | 13,561,158 |
| 25 Jan 2024 | CNY | 3.75 | 3.94 | 3.73 | 3.93 | 3.93 | +0.16 (+4.24%) | 15,523,566 |
| 24 Jan 2024 | CNY | 3.75 | 3.84 | 3.63 | 3.77 | 3.77 | +0.03 (+0.80%) | 15,304,256 |
| 23 Jan 2024 | CNY | 3.77 | 3.82 | 3.66 | 3.74 | 3.74 | -0.06 (-1.58%) | 19,016,054 |
| 22 Jan 2024 | CNY | 4 | 4.05 | 3.78 | 3.8 | 3.8 | -0.2 (-5%) | 18,813,336 |
| 19 Jan 2024 | CNY | 4.04 | 4.11 | 4 | 4 | 4 | 0.0 (0.0%) | 16,406,036 |
| 18 Jan 2024 | CNY | 4.05 | 4.12 | 3.92 | 4 | 4 | -0.05 (-1.23%) | 26,970,358 |
| 17 Jan 2024 | CNY | 4.29 | 4.41 | 4.05 | 4.05 | 4.05 | -0.26 (-6.03%) | 45,748,890 |
| 16 Jan 2024 | CNY | 4.11 | 4.35 | 4.11 | 4.31 | 4.31 | -0.15 (-3.36%) | 74,764,388 |
| 15 Jan 2024 | CNY | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.49 (-9.90%) | 10,686,800 |
| 12 Jan 2024 | CNY | 5.02 | 5.07 | 4.93 | 4.95 | 4.95 | -0.09 (-1.79%) | 11,314,030 |
| 11 Jan 2024 | CNY | 4.94 | 5.04 | 4.92 | 5.04 | 5.04 | +0.11 (+2.23%) | 10,820,927 |
| 10 Jan 2024 | CNY | 5.04 | 5.04 | 4.9 | 4.93 | 4.93 | -0.11 (-2.18%) | 10,485,504 |
| 9 Jan 2024 | CNY | 5 | 5.11 | 4.97 | 5.04 | 5.04 | +0.04 (+0.80%) | 11,712,321 |
| 8 Jan 2024 | CNY | 5.05 | 5.11 | 5 | 5 | 5 | -0.06 (-1.19%) | 10,820,909 |
| 5 Jan 2024 | CNY | 5.21 | 5.21 | 5.04 | 5.06 | 5.06 | -0.12 (-2.32%) | 13,796,476 |
| 4 Jan 2024 | CNY | 5.15 | 5.2 | 5.1 | 5.18 | 5.18 | +0.02 (+0.39%) | 13,214,986 |
| 3 Jan 2024 | CNY | 5.22 | 5.23 | 5.08 | 5.16 | 5.16 | -0.07 (-1.34%) | 16,620,076 |
| 2 Jan 2024 | CNY | 5.24 | 5.3 | 5.21 | 5.23 | 5.23 | -0.05 (-0.95%) | 16,934,172 |
| 29 Dec 2023 | CNY | 5.16 | 5.29 | 5.12 | 5.28 | 5.28 | +0.11 (+2.13%) | 23,274,734 |
| 28 Dec 2023 | CNY | 5.08 | 5.19 | 5.01 | 5.17 | 5.17 | +0.06 (+1.17%) | 20,950,697 |
| 27 Dec 2023 | CNY | 5.1 | 5.13 | 5.05 | 5.11 | 5.11 | +0.03 (+0.59%) | 15,132,643 |
| 26 Dec 2023 | CNY | 5.21 | 5.23 | 5.05 | 5.08 | 5.08 | -0.13 (-2.50%) | 17,391,398 |
| 25 Dec 2023 | CNY | 5.18 | 5.27 | 5.13 | 5.21 | 5.21 | +0.01 (+0.19%) | 15,681,370 |
| 22 Dec 2023 | CNY | 5.31 | 5.35 | 5.18 | 5.2 | 5.2 | -0.14 (-2.62%) | 23,506,089 |
| 21 Dec 2023 | CNY | 5.31 | 5.37 | 5.18 | 5.34 | 5.34 | +0.02 (+0.38%) | 31,317,707 |
| 20 Dec 2023 | CNY | 5.46 | 5.49 | 5.31 | 5.32 | 5.32 | -0.13 (-2.39%) | 27,823,670 |
| 19 Dec 2023 | CNY | 5.6 | 5.6 | 5.38 | 5.45 | 5.45 | -0.13 (-2.33%) | 41,419,935 |
| 18 Dec 2023 | CNY | 5.56 | 5.65 | 5.52 | 5.58 | 5.58 | +0.04 (+0.72%) | 37,052,301 |
| 15 Dec 2023 | CNY | 5.63 | 5.7 | 5.52 | 5.54 | 5.54 | -0.09 (-1.60%) | 35,811,284 |
