| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2024 | CNY | 2.2 | 2.23 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 65,931,185 |
| 29 Dec 2023 | CNY | 2.14 | 2.24 | 2.13 | 2.2 | 2.2 | +0.06 (+2.80%) | 107,030,916 |
| 28 Dec 2023 | CNY | 2.12 | 2.17 | 2.11 | 2.14 | 2.14 | +0.02 (+0.94%) | 76,683,616 |
| 27 Dec 2023 | CNY | 2.08 | 2.13 | 2.05 | 2.12 | 2.12 | +0.04 (+1.92%) | 74,130,259 |
| 26 Dec 2023 | CNY | 2.1 | 2.11 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 52,360,059 |
| 25 Dec 2023 | CNY | 2.07 | 2.11 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 43,934,917 |
| 22 Dec 2023 | CNY | 2.11 | 2.13 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 56,358,600 |
| 21 Dec 2023 | CNY | 2.07 | 2.12 | 2.04 | 2.11 | 2.11 | +0.03 (+1.44%) | 70,420,630 |
| 20 Dec 2023 | CNY | 2.13 | 2.14 | 2.08 | 2.08 | 2.08 | -0.05 (-2.35%) | 57,586,991 |
| 19 Dec 2023 | CNY | 2.12 | 2.16 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 56,943,091 |
| 18 Dec 2023 | CNY | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | -0.05 (-2.30%) | 63,260,043 |
| 15 Dec 2023 | CNY | 2.17 | 2.21 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 51,883,545 |
| 14 Dec 2023 | CNY | 2.22 | 2.23 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 59,259,142 |
| 13 Dec 2023 | CNY | 2.24 | 2.25 | 2.21 | 2.21 | 2.21 | -0.03 (-1.34%) | 55,531,494 |
| 12 Dec 2023 | CNY | 2.19 | 2.26 | 2.18 | 2.24 | 2.24 | +0.05 (+2.28%) | 100,162,641 |
| 11 Dec 2023 | CNY | 2.17 | 2.19 | 2.15 | 2.19 | 2.19 | +0.03 (+1.39%) | 61,530,838 |
| 8 Dec 2023 | CNY | 2.17 | 2.2 | 2.16 | 2.16 | 2.16 | -0.01 (-0.46%) | 61,230,595 |
| 7 Dec 2023 | CNY | 2.21 | 2.22 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 58,463,200 |
| 6 Dec 2023 | CNY | 2.19 | 2.23 | 2.18 | 2.21 | 2.21 | +0.01 (+0.45%) | 73,231,922 |
| 5 Dec 2023 | CNY | 2.26 | 2.27 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 88,689,300 |
| 4 Dec 2023 | CNY | 2.28 | 2.3 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 70,513,819 |
| 1 Dec 2023 | CNY | 2.26 | 2.3 | 2.24 | 2.28 | 2.28 | +0.03 (+1.33%) | 71,893,700 |
| 30 Nov 2023 | CNY | 2.29 | 2.3 | 2.23 | 2.25 | 2.25 | -0.05 (-2.17%) | 107,645,554 |
| 29 Nov 2023 | CNY | 2.32 | 2.34 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 70,928,819 |
| 28 Nov 2023 | CNY | 2.29 | 2.35 | 2.28 | 2.32 | 2.32 | +0.03 (+1.31%) | 93,390,935 |
| 27 Nov 2023 | CNY | 2.29 | 2.32 | 2.27 | 2.29 | 2.29 | 0.0 (0.0%) | 87,534,100 |
| 24 Nov 2023 | CNY | 2.35 | 2.36 | 2.29 | 2.29 | 2.29 | -0.07 (-2.97%) | 124,183,323 |
| 23 Nov 2023 | CNY | 2.33 | 2.4 | 2.32 | 2.36 | 2.36 | +0.03 (+1.29%) | 135,058,603 |
| 22 Nov 2023 | CNY | 2.41 | 2.41 | 2.33 | 2.33 | 2.33 | -0.1 (-4.12%) | 169,981,375 |
| 21 Nov 2023 | CNY | 2.47 | 2.47 | 2.4 | 2.43 | 2.43 | -0.03 (-1.22%) | 205,855,365 |
