| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2024 | CNY | 4.23 | 4.39 | 4.23 | 4.37 | 4.37 | +0.09 (+2.10%) | 14,251,710 |
| 8 Jan 2024 | CNY | 4.3 | 4.41 | 4.26 | 4.28 | 4.28 | -0.01 (-0.23%) | 17,539,350 |
| 5 Jan 2024 | CNY | 4.4 | 4.41 | 4.27 | 4.29 | 4.29 | -0.09 (-2.05%) | 14,347,350 |
| 4 Jan 2024 | CNY | 4.32 | 4.39 | 4.3 | 4.38 | 4.38 | +0.05 (+1.15%) | 16,458,560 |
| 3 Jan 2024 | CNY | 4.33 | 4.42 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 21,023,360 |
| 2 Jan 2024 | CNY | 4.22 | 4.36 | 4.22 | 4.33 | 4.33 | +0.12 (+2.85%) | 36,906,760 |
| 29 Dec 2023 | CNY | 4.2 | 4.29 | 4.18 | 4.21 | 4.21 | -0.01 (-0.24%) | 44,331,240 |
| 28 Dec 2023 | CNY | 4.26 | 4.45 | 4.19 | 4.22 | 4.22 | -0.44 (-9.44%) | 56,165,400 |
| 27 Dec 2023 | CNY | 4.73 | 4.77 | 4.59 | 4.66 | 4.66 | -0.04 (-0.85%) | 14,664,050 |
| 26 Dec 2023 | CNY | 4.73 | 4.78 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 10,399,110 |
| 25 Dec 2023 | CNY | 4.86 | 4.88 | 4.68 | 4.74 | 4.74 | -0.12 (-2.47%) | 11,032,950 |
| 22 Dec 2023 | CNY | 5.08 | 5.1 | 4.84 | 4.86 | 4.86 | -0.21 (-4.14%) | 13,320,900 |
| 21 Dec 2023 | CNY | 5 | 5.08 | 4.98 | 5.07 | 5.07 | +0.04 (+0.80%) | 6,131,780 |
| 20 Dec 2023 | CNY | 5.18 | 5.21 | 5.02 | 5.03 | 5.03 | -0.15 (-2.90%) | 8,078,310 |
| 19 Dec 2023 | CNY | 5.22 | 5.27 | 5.13 | 5.18 | 5.18 | -0.03 (-0.58%) | 6,869,000 |
| 18 Dec 2023 | CNY | 5.38 | 5.39 | 5.19 | 5.21 | 5.21 | -0.18 (-3.34%) | 6,134,060 |
| 15 Dec 2023 | CNY | 5.43 | 5.47 | 5.38 | 5.39 | 5.39 | -0.04 (-0.74%) | 8,954,610 |
| 14 Dec 2023 | CNY | 5.46 | 5.56 | 5.41 | 5.43 | 5.43 | -0.03 (-0.55%) | 8,973,330 |
| 13 Dec 2023 | CNY | 5.51 | 5.59 | 5.46 | 5.46 | 5.46 | -0.08 (-1.44%) | 6,621,780 |
| 12 Dec 2023 | CNY | 5.42 | 5.56 | 5.41 | 5.54 | 5.54 | +0.11 (+2.03%) | 7,517,220 |
| 11 Dec 2023 | CNY | 5.32 | 5.45 | 5.29 | 5.43 | 5.43 | +0.09 (+1.69%) | 8,827,700 |
| 8 Dec 2023 | CNY | 5.51 | 5.53 | 5.32 | 5.34 | 5.34 | -0.17 (-3.09%) | 6,614,130 |
| 7 Dec 2023 | CNY | 5.5 | 5.58 | 5.45 | 5.51 | 5.51 | -0.03 (-0.54%) | 6,548,900 |
| 6 Dec 2023 | CNY | 5.45 | 5.58 | 5.36 | 5.54 | 5.54 | +0.09 (+1.65%) | 7,901,810 |
| 5 Dec 2023 | CNY | 5.57 | 5.61 | 5.45 | 5.45 | 5.45 | -0.13 (-2.33%) | 6,842,670 |
| 4 Dec 2023 | CNY | 5.61 | 5.62 | 5.52 | 5.58 | 5.58 | -0.02 (-0.36%) | 8,220,000 |
| 1 Dec 2023 | CNY | 5.42 | 5.64 | 5.4 | 5.6 | 5.6 | +0.18 (+3.32%) | 11,928,260 |
| 30 Nov 2023 | CNY | 5.44 | 5.47 | 5.33 | 5.42 | 5.42 | -0.05 (-0.91%) | 7,733,200 |
| 29 Nov 2023 | CNY | 5.51 | 5.78 | 5.44 | 5.47 | 5.47 | -0.06 (-1.08%) | 11,811,180 |
| 28 Nov 2023 | CNY | 5.47 | 5.54 | 5.4 | 5.53 | 5.53 | +0.08 (+1.47%) | 6,596,290 |
