| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2023 | CNY | 3.8 | 3.8 | 3.7 | 3.78 | 3.78 | -0.02 (-0.53%) | 14,365,300 |
| 8 Dec 2023 | CNY | 3.77 | 3.84 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 16,098,950 |
| 7 Dec 2023 | CNY | 3.78 | 3.79 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 7,861,900 |
| 6 Dec 2023 | CNY | 3.75 | 3.8 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 8,579,712 |
| 5 Dec 2023 | CNY | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -0.06 (-1.57%) | 10,109,300 |
| 4 Dec 2023 | CNY | 3.82 | 3.84 | 3.81 | 3.83 | 3.83 | +0.01 (+0.26%) | 9,036,100 |
| 1 Dec 2023 | CNY | 3.78 | 3.82 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 8,163,656 |
| 30 Nov 2023 | CNY | 3.81 | 3.82 | 3.77 | 3.79 | 3.79 | -0.02 (-0.52%) | 9,484,200 |
| 29 Nov 2023 | CNY | 3.85 | 3.86 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 10,352,100 |
| 28 Nov 2023 | CNY | 3.84 | 3.86 | 3.81 | 3.86 | 3.86 | +0.02 (+0.52%) | 8,131,298 |
| 27 Nov 2023 | CNY | 3.85 | 3.86 | 3.8 | 3.84 | 3.84 | 0.0 (0.0%) | 10,191,002 |
| 24 Nov 2023 | CNY | 3.88 | 3.89 | 3.84 | 3.84 | 3.84 | -0.04 (-1.03%) | 13,129,000 |
| 23 Nov 2023 | CNY | 3.84 | 3.89 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 12,987,389 |
| 22 Nov 2023 | CNY | 3.93 | 3.94 | 3.84 | 3.85 | 3.85 | -0.07 (-1.79%) | 17,957,315 |
| 21 Nov 2023 | CNY | 3.94 | 3.97 | 3.91 | 3.92 | 3.92 | -0.02 (-0.51%) | 16,976,200 |
| 20 Nov 2023 | CNY | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 10,448,062 |
| 17 Nov 2023 | CNY | 3.93 | 3.94 | 3.89 | 3.93 | 3.93 | 0.0 (0.0%) | 12,230,800 |
| 16 Nov 2023 | CNY | 3.99 | 4 | 3.93 | 3.93 | 3.93 | -0.05 (-1.26%) | 12,219,157 |
| 15 Nov 2023 | CNY | 3.97 | 4 | 3.96 | 3.98 | 3.98 | +0.02 (+0.51%) | 16,766,374 |
| 14 Nov 2023 | CNY | 3.96 | 3.99 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 10,663,900 |
| 13 Nov 2023 | CNY | 3.96 | 4 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 11,082,960 |
| 10 Nov 2023 | CNY | 3.94 | 3.96 | 3.9 | 3.95 | 3.95 | -0.01 (-0.25%) | 13,267,107 |
| 9 Nov 2023 | CNY | 3.97 | 4.02 | 3.94 | 3.96 | 3.96 | -0.01 (-0.25%) | 15,394,274 |
| 8 Nov 2023 | CNY | 4.02 | 4.03 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 18,289,275 |
| 7 Nov 2023 | CNY | 3.96 | 4.06 | 3.95 | 4.02 | 4.02 | +0.04 (+1.01%) | 25,493,922 |
| 6 Nov 2023 | CNY | 3.91 | 4 | 3.9 | 3.98 | 3.98 | +0.09 (+2.31%) | 17,466,867 |
| 3 Nov 2023 | CNY | 3.88 | 3.91 | 3.88 | 3.89 | 3.89 | +0.02 (+0.52%) | 8,460,443 |
| 2 Nov 2023 | CNY | 3.89 | 3.91 | 3.85 | 3.87 | 3.87 | -0.03 (-0.77%) | 10,005,066 |
| 1 Nov 2023 | CNY | 3.97 | 4 | 3.89 | 3.9 | 3.9 | -0.05 (-1.27%) | 12,072,600 |
| 31 Oct 2023 | CNY | 3.92 | 3.97 | 3.9 | 3.95 | 3.95 | +0.03 (+0.77%) | 15,035,182 |
