| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2024 | CNY | 5.07 | 5.29 | 5.07 | 5.29 | 5.29 | +0.23 (+4.55%) | 4,352,920 |
| 24 Jan 2024 | CNY | 5.01 | 5.07 | 4.84 | 5.06 | 5.06 | +0.09 (+1.81%) | 5,166,155 |
| 23 Jan 2024 | CNY | 5.03 | 5.04 | 4.82 | 4.97 | 4.97 | -0.06 (-1.19%) | 7,350,900 |
| 22 Jan 2024 | CNY | 5.39 | 5.39 | 4.98 | 5.03 | 5.03 | -0.35 (-6.51%) | 5,863,520 |
| 19 Jan 2024 | CNY | 5.53 | 5.54 | 5.34 | 5.38 | 5.38 | -0.12 (-2.18%) | 4,276,560 |
| 18 Jan 2024 | CNY | 5.57 | 5.64 | 5.38 | 5.5 | 5.5 | -0.13 (-2.31%) | 5,327,940 |
| 17 Jan 2024 | CNY | 5.68 | 5.74 | 5.61 | 5.63 | 5.63 | -0.07 (-1.23%) | 2,859,016 |
| 16 Jan 2024 | CNY | 5.71 | 5.75 | 5.61 | 5.7 | 5.7 | -0.01 (-0.18%) | 3,782,188 |
| 15 Jan 2024 | CNY | 5.77 | 5.81 | 5.7 | 5.71 | 5.71 | -0.1 (-1.72%) | 3,868,216 |
| 12 Jan 2024 | CNY | 5.78 | 5.92 | 5.77 | 5.81 | 5.81 | +0.08 (+1.40%) | 7,464,692 |
| 11 Jan 2024 | CNY | 5.68 | 5.75 | 5.66 | 5.73 | 5.73 | +0.06 (+1.06%) | 2,707,916 |
| 10 Jan 2024 | CNY | 5.68 | 5.74 | 5.62 | 5.67 | 5.67 | -0.02 (-0.35%) | 2,773,460 |
| 9 Jan 2024 | CNY | 5.63 | 5.73 | 5.63 | 5.69 | 5.69 | +0.06 (+1.07%) | 3,156,256 |
| 8 Jan 2024 | CNY | 5.73 | 5.74 | 5.63 | 5.63 | 5.63 | -0.09 (-1.57%) | 3,139,340 |
| 5 Jan 2024 | CNY | 5.8 | 5.81 | 5.69 | 5.72 | 5.72 | -0.08 (-1.38%) | 3,437,332 |
| 4 Jan 2024 | CNY | 5.74 | 5.8 | 5.71 | 5.8 | 5.8 | +0.07 (+1.22%) | 4,071,648 |
| 3 Jan 2024 | CNY | 5.71 | 5.75 | 5.67 | 5.73 | 5.73 | +0.05 (+0.88%) | 4,138,140 |
| 2 Jan 2024 | CNY | 5.52 | 5.7 | 5.5 | 5.68 | 5.68 | +0.16 (+2.90%) | 5,781,340 |
| 29 Dec 2023 | CNY | 5.51 | 5.53 | 5.47 | 5.52 | 5.52 | +0.01 (+0.18%) | 2,865,040 |
| 28 Dec 2023 | CNY | 5.48 | 5.53 | 5.42 | 5.51 | 5.51 | +0.03 (+0.55%) | 2,218,116 |
| 27 Dec 2023 | CNY | 5.47 | 5.52 | 5.41 | 5.48 | 5.48 | +0.02 (+0.37%) | 1,778,900 |
| 26 Dec 2023 | CNY | 5.52 | 5.53 | 5.45 | 5.46 | 5.46 | -0.05 (-0.91%) | 2,394,500 |
| 25 Dec 2023 | CNY | 5.58 | 5.6 | 5.47 | 5.51 | 5.51 | -0.06 (-1.08%) | 2,333,160 |
| 22 Dec 2023 | CNY | 5.66 | 5.66 | 5.55 | 5.57 | 5.57 | -0.09 (-1.59%) | 2,633,500 |
| 21 Dec 2023 | CNY | 5.55 | 5.66 | 5.49 | 5.66 | 5.66 | +0.11 (+1.98%) | 3,324,380 |
| 20 Dec 2023 | CNY | 5.59 | 5.66 | 5.55 | 5.55 | 5.55 | -0.02 (-0.36%) | 2,312,036 |
| 19 Dec 2023 | CNY | 5.63 | 5.64 | 5.53 | 5.57 | 5.57 | -0.06 (-1.07%) | 2,546,252 |
| 18 Dec 2023 | CNY | 5.69 | 5.72 | 5.61 | 5.63 | 5.63 | -0.06 (-1.05%) | 3,414,996 |
| 15 Dec 2023 | CNY | 5.71 | 5.73 | 5.68 | 5.69 | 5.69 | -0.02 (-0.35%) | 3,213,440 |
| 14 Dec 2023 | CNY | 5.66 | 5.71 | 5.65 | 5.71 | 5.71 | +0.07 (+1.24%) | 2,734,240 |
