| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 4.63 | 4.64 | 4.46 | 4.48 | 4.48 | -0.14 (-3.03%) | 28,452,468 |
| 21 Dec 2023 | CNY | 4.6 | 4.67 | 4.58 | 4.62 | 4.62 | 0.0 (0.0%) | 22,289,057 |
| 20 Dec 2023 | CNY | 4.68 | 4.72 | 4.6 | 4.62 | 4.62 | -0.09 (-1.91%) | 19,972,277 |
| 19 Dec 2023 | CNY | 4.74 | 4.79 | 4.65 | 4.71 | 4.71 | -0.05 (-1.05%) | 21,975,556 |
| 18 Dec 2023 | CNY | 4.8 | 4.89 | 4.73 | 4.76 | 4.76 | -0.11 (-2.26%) | 27,773,776 |
| 15 Dec 2023 | CNY | 4.93 | 4.98 | 4.82 | 4.87 | 4.87 | +0.01 (+0.21%) | 33,421,568 |
| 14 Dec 2023 | CNY | 4.8 | 4.94 | 4.8 | 4.86 | 4.86 | +0.07 (+1.46%) | 37,366,310 |
| 13 Dec 2023 | CNY | 4.78 | 4.85 | 4.75 | 4.79 | 4.79 | -0.06 (-1.24%) | 26,663,111 |
| 12 Dec 2023 | CNY | 4.76 | 4.9 | 4.71 | 4.85 | 4.85 | +0.1 (+2.11%) | 40,866,907 |
| 11 Dec 2023 | CNY | 4.69 | 4.76 | 4.61 | 4.75 | 4.75 | +0.04 (+0.85%) | 27,461,541 |
| 8 Dec 2023 | CNY | 4.8 | 4.82 | 4.68 | 4.71 | 4.71 | -0.11 (-2.28%) | 36,395,800 |
| 7 Dec 2023 | CNY | 4.78 | 4.88 | 4.75 | 4.82 | 4.82 | +0.03 (+0.63%) | 57,674,178 |
| 6 Dec 2023 | CNY | 4.63 | 4.82 | 4.59 | 4.79 | 4.79 | +0.18 (+3.90%) | 56,835,136 |
| 5 Dec 2023 | CNY | 4.65 | 4.74 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 28,736,606 |
| 4 Dec 2023 | CNY | 4.64 | 4.7 | 4.59 | 4.65 | 4.65 | -0.02 (-0.43%) | 26,355,867 |
| 1 Dec 2023 | CNY | 4.61 | 4.69 | 4.56 | 4.67 | 4.67 | +0.04 (+0.86%) | 33,026,334 |
| 30 Nov 2023 | CNY | 4.57 | 4.73 | 4.54 | 4.63 | 4.63 | +0.04 (+0.87%) | 47,034,645 |
| 29 Nov 2023 | CNY | 4.68 | 4.68 | 4.56 | 4.59 | 4.59 | -0.08 (-1.71%) | 35,645,100 |
| 28 Nov 2023 | CNY | 4.68 | 4.73 | 4.62 | 4.67 | 4.67 | -0.01 (-0.21%) | 39,738,047 |
| 27 Nov 2023 | CNY | 4.76 | 4.82 | 4.63 | 4.68 | 4.68 | -0.2 (-4.10%) | 66,375,358 |
| 24 Nov 2023 | CNY | 5.07 | 5.16 | 4.83 | 4.88 | 4.88 | -0.17 (-3.37%) | 100,700,482 |
| 23 Nov 2023 | CNY | 5.3 | 5.43 | 5.02 | 5.05 | 5.05 | -0.41 (-7.51%) | 167,328,006 |
| 22 Nov 2023 | CNY | 5.46 | 5.46 | 4.71 | 5.46 | 5.46 | +0.5 (+10.08%) | 21,796,323 |
| 21 Nov 2023 | CNY | 4.71 | 4.96 | 4.71 | 4.96 | 4.96 | +0.45 (+9.98%) | 47,707,893 |
| 20 Nov 2023 | CNY | 4.52 | 4.56 | 4.49 | 4.51 | 4.51 | +0.01 (+0.22%) | 13,791,400 |
| 17 Nov 2023 | CNY | 4.48 | 4.53 | 4.47 | 4.5 | 4.5 | -0.02 (-0.44%) | 12,056,000 |
| 16 Nov 2023 | CNY | 4.5 | 4.53 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 15,986,634 |
| 15 Nov 2023 | CNY | 4.59 | 4.61 | 4.5 | 4.52 | 4.52 | -0.03 (-0.66%) | 15,638,845 |
| 14 Nov 2023 | CNY | 4.51 | 4.56 | 4.5 | 4.55 | 4.55 | +0.03 (+0.66%) | 17,539,733 |
| 13 Nov 2023 | CNY | 4.46 | 4.54 | 4.44 | 4.52 | 4.52 | +0.05 (+1.12%) | 19,660,438 |
