| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2024 | CNY | 4.74 | 4.83 | 4.73 | 4.76 | 4.76 | +0.01 (+0.21%) | 5,069,811 |
| 11 Jan 2024 | CNY | 4.72 | 4.77 | 4.7 | 4.75 | 4.75 | +0.03 (+0.64%) | 4,792,698 |
| 10 Jan 2024 | CNY | 4.76 | 4.79 | 4.7 | 4.72 | 4.72 | -0.05 (-1.05%) | 4,578,511 |
| 9 Jan 2024 | CNY | 4.72 | 4.81 | 4.72 | 4.77 | 4.77 | +0.04 (+0.85%) | 5,006,776 |
| 8 Jan 2024 | CNY | 4.79 | 4.81 | 4.72 | 4.73 | 4.73 | -0.05 (-1.05%) | 6,017,453 |
| 5 Jan 2024 | CNY | 4.86 | 4.87 | 4.76 | 4.78 | 4.78 | -0.05 (-1.04%) | 5,437,184 |
| 4 Jan 2024 | CNY | 4.8 | 4.85 | 4.78 | 4.83 | 4.83 | +0.01 (+0.21%) | 5,199,159 |
| 3 Jan 2024 | CNY | 4.8 | 4.84 | 4.77 | 4.82 | 4.82 | +0.01 (+0.21%) | 4,925,134 |
| 2 Jan 2024 | CNY | 4.66 | 4.82 | 4.65 | 4.81 | 4.81 | +0.14 (+3.00%) | 9,750,278 |
| 29 Dec 2023 | CNY | 4.63 | 4.68 | 4.63 | 4.67 | 4.67 | +0.02 (+0.43%) | 5,797,524 |
| 28 Dec 2023 | CNY | 4.58 | 4.67 | 4.53 | 4.65 | 4.65 | +0.04 (+0.87%) | 5,990,552 |
| 27 Dec 2023 | CNY | 4.57 | 4.63 | 4.54 | 4.61 | 4.61 | +0.02 (+0.44%) | 4,261,409 |
| 26 Dec 2023 | CNY | 4.63 | 4.64 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 5,009,657 |
| 25 Dec 2023 | CNY | 4.68 | 4.7 | 4.58 | 4.61 | 4.61 | -0.07 (-1.50%) | 6,204,988 |
| 22 Dec 2023 | CNY | 4.77 | 4.77 | 4.65 | 4.68 | 4.68 | -0.09 (-1.89%) | 6,683,547 |
| 21 Dec 2023 | CNY | 4.71 | 4.78 | 4.65 | 4.77 | 4.77 | +0.05 (+1.06%) | 6,320,680 |
| 20 Dec 2023 | CNY | 4.73 | 4.8 | 4.72 | 4.72 | 4.72 | -0.03 (-0.63%) | 5,173,673 |
| 19 Dec 2023 | CNY | 4.76 | 4.79 | 4.69 | 4.75 | 4.75 | -0.02 (-0.42%) | 5,794,760 |
| 18 Dec 2023 | CNY | 4.82 | 4.85 | 4.76 | 4.77 | 4.77 | -0.04 (-0.83%) | 6,883,311 |
| 15 Dec 2023 | CNY | 4.82 | 4.87 | 4.78 | 4.81 | 4.81 | -0.01 (-0.21%) | 5,305,388 |
| 14 Dec 2023 | CNY | 4.8 | 4.85 | 4.79 | 4.82 | 4.82 | +0.04 (+0.84%) | 6,867,147 |
| 13 Dec 2023 | CNY | 4.78 | 4.83 | 4.76 | 4.78 | 4.78 | 0.0 (0.0%) | 6,340,462 |
| 12 Dec 2023 | CNY | 4.71 | 4.79 | 4.68 | 4.78 | 4.78 | +0.07 (+1.49%) | 7,520,313 |
| 11 Dec 2023 | CNY | 4.68 | 4.73 | 4.61 | 4.71 | 4.71 | +0.02 (+0.43%) | 10,886,799 |
| 8 Dec 2023 | CNY | 4.83 | 4.85 | 4.68 | 4.69 | 4.69 | -0.14 (-2.90%) | 11,240,227 |
| 7 Dec 2023 | CNY | 4.82 | 4.9 | 4.8 | 4.83 | 4.83 | +0.01 (+0.21%) | 6,622,470 |
| 6 Dec 2023 | CNY | 4.78 | 4.85 | 4.73 | 4.82 | 4.82 | +0.04 (+0.84%) | 6,650,653 |
| 5 Dec 2023 | CNY | 4.82 | 4.84 | 4.78 | 4.78 | 4.78 | -0.06 (-1.24%) | 6,219,779 |
| 4 Dec 2023 | CNY | 4.79 | 4.85 | 4.76 | 4.84 | 4.84 | +0.08 (+1.68%) | 8,006,591 |
| 1 Dec 2023 | CNY | 4.74 | 4.77 | 4.71 | 4.76 | 4.76 | +0.02 (+0.42%) | 7,720,105 |
