| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2023 | CNY | 2.82 | 2.85 | 2.77 | 2.82 | 2.82 | +0.01 (+0.36%) | 17,883,144 |
| 21 Dec 2023 | CNY | 2.77 | 2.84 | 2.75 | 2.81 | 2.81 | +0.02 (+0.72%) | 14,905,308 |
| 20 Dec 2023 | CNY | 2.82 | 2.86 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 15,102,162 |
| 19 Dec 2023 | CNY | 2.83 | 2.84 | 2.79 | 2.83 | 2.83 | 0.0 (0.0%) | 16,607,500 |
| 18 Dec 2023 | CNY | 2.89 | 2.89 | 2.82 | 2.83 | 2.83 | -0.06 (-2.08%) | 18,140,102 |
| 15 Dec 2023 | CNY | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | -0.04 (-1.37%) | 21,025,935 |
| 14 Dec 2023 | CNY | 2.92 | 2.95 | 2.91 | 2.93 | 2.93 | +0.01 (+0.34%) | 13,928,156 |
| 13 Dec 2023 | CNY | 2.93 | 2.96 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 16,753,134 |
| 12 Dec 2023 | CNY | 2.96 | 2.96 | 2.9 | 2.93 | 2.93 | -0.04 (-1.35%) | 19,029,860 |
| 11 Dec 2023 | CNY | 2.95 | 2.98 | 2.91 | 2.97 | 2.97 | -0.01 (-0.34%) | 22,216,583 |
| 8 Dec 2023 | CNY | 3 | 3 | 2.92 | 2.98 | 2.98 | -0.01 (-0.33%) | 31,602,069 |
| 7 Dec 2023 | CNY | 3.07 | 3.07 | 2.96 | 2.99 | 2.99 | -0.1 (-3.24%) | 32,538,675 |
| 6 Dec 2023 | CNY | 3.04 | 3.14 | 2.99 | 3.09 | 3.09 | +0.09 (+3%) | 33,464,794 |
| 5 Dec 2023 | CNY | 3.03 | 3.05 | 3 | 3 | 3 | -0.03 (-0.99%) | 15,991,827 |
| 4 Dec 2023 | CNY | 3.04 | 3.07 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 14,499,444 |
| 1 Dec 2023 | CNY | 3.04 | 3.06 | 3.01 | 3.05 | 3.05 | +0.02 (+0.66%) | 11,682,638 |
| 30 Nov 2023 | CNY | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | -0.04 (-1.30%) | 15,485,686 |
| 29 Nov 2023 | CNY | 3.1 | 3.11 | 3.05 | 3.07 | 3.07 | -0.04 (-1.29%) | 15,309,400 |
| 28 Nov 2023 | CNY | 3.09 | 3.13 | 3.07 | 3.11 | 3.11 | 0.0 (0.0%) | 11,725,600 |
| 27 Nov 2023 | CNY | 3.08 | 3.12 | 3.05 | 3.11 | 3.11 | +0.03 (+0.97%) | 16,855,811 |
| 24 Nov 2023 | CNY | 3.15 | 3.15 | 3.07 | 3.08 | 3.08 | -0.08 (-2.53%) | 21,591,300 |
| 23 Nov 2023 | CNY | 3.2 | 3.2 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 25,352,338 |
| 22 Nov 2023 | CNY | 3.21 | 3.31 | 3.19 | 3.2 | 3.2 | -0.04 (-1.23%) | 32,126,600 |
| 21 Nov 2023 | CNY | 3.16 | 3.34 | 3.16 | 3.24 | 3.24 | +0.08 (+2.53%) | 49,890,326 |
| 20 Nov 2023 | CNY | 3.12 | 3.17 | 3.09 | 3.16 | 3.16 | +0.05 (+1.61%) | 20,795,292 |
| 17 Nov 2023 | CNY | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 15,570,100 |
| 16 Nov 2023 | CNY | 3.17 | 3.17 | 3.1 | 3.11 | 3.11 | -0.06 (-1.89%) | 15,109,762 |
| 15 Nov 2023 | CNY | 3.16 | 3.19 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 19,317,008 |
| 14 Nov 2023 | CNY | 3.15 | 3.2 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 16,098,822 |
| 13 Nov 2023 | CNY | 3.14 | 3.16 | 3.11 | 3.16 | 3.16 | +0.03 (+0.96%) | 13,148,902 |
